Mercados españoles cerrados

iShares MSCI Japan ESG Enhanced UCITS ETF USD Acc (EDMJ.SW)

Swiss - Swiss Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,53-0,05 (-0,81%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20246,566,566,536,536,537976
20 jun 20246,596,596,586,586,58934
19 jun 20246,606,606,596,606,6042.741
18 jun 20246,576,576,556,566,569300
17 jun 20246,566,566,556,556,552861
14 jun 20246,656,656,636,636,6331.443
13 jun 20246,696,696,646,646,645410
12 jun 20246,716,826,716,826,8221.970
11 jun 20246,786,786,746,746,7421.975
10 jun 20246,786,806,786,806,808749
07 jun 20246,826,826,656,786,7824.125
06 jun 20246,846,846,826,836,8378.169
05 jun 20246,826,826,786,796,796157
04 jun 20246,876,876,836,836,8319.781
03 jun 20246,816,836,816,836,837764
31 may 20246,756,806,756,766,7616.006
30 may 20246,676,696,666,696,692699
29 may 20246,686,696,676,676,673692
28 may 20246,786,786,766,766,7616.906
27 may 20246,776,786,776,786,784310
24 may 20246,706,736,706,736,733507
23 may 20246,756,786,696,706,70122.509
22 may 20246,716,726,706,726,7211.702
21 may 20246,796,796,776,786,7811.011
17 may 20246,766,806,766,806,8016.624
16 may 20246,826,826,766,766,763450
15 may 20246,726,776,726,746,744970
14 may 20246,686,686,686,686,683511
13 may 20246,706,706,686,696,6914.319
10 may 20246,726,746,706,706,708474
08 may 20246,706,716,686,706,7016.090
07 may 20246,836,846,796,806,807446
06 may 20246,826,856,826,846,84165.030
03 may 20246,756,816,736,776,7766.889
02 may 20246,696,736,696,716,7113.226
30 abr 20246,696,716,676,696,6974.004
29 abr 20246,736,736,656,656,652503
26 abr 20246,606,606,576,596,591899
25 abr 20246,616,616,516,546,5437.291
24 abr 20246,696,696,666,666,6654.350
23 abr 20246,606,636,586,636,6359.979
22 abr 20246,576,576,576,576,574749
19 abr 20246,536,576,526,576,574879
18 abr 20246,636,636,626,626,6256.631
17 abr 20246,586,636,586,616,61101.245
16 abr 20246,686,706,676,686,68144.484
15 abr 20246,846,856,846,856,854592
12 abr 20246,876,876,826,836,8333.689
11 abr 20246,896,896,826,826,825320
10 abr 20246,936,936,836,836,83190.324
09 abr 20246,976,976,956,976,9721.673
08 abr 20246,926,956,926,956,9516.849
05 abr 20246,886,906,866,906,9010.996
04 abr 20246,956,996,946,976,97946.744
03 abr 20246,896,956,896,956,956333
02 abr 20246,926,956,886,886,8844.252
28 mar 20247,047,057,007,047,0414.502
27 mar 20247,057,087,047,067,0666.319
26 mar 20247,077,097,067,077,0722.657
25 mar 20247,057,057,037,047,0410.146
22 mar 20247,147,157,127,137,1316.562
21 mar 20247,127,127,107,127,127594
20 mar 20247,077,087,057,057,059206
19 mar 20247,017,027,007,027,026720
18 mar 20247,047,046,987,017,019585
15 mar 20246,936,936,896,906,902874
14 mar 20246,946,956,876,876,8725.222
13 mar 20246,906,916,896,906,907093
12 mar 20246,936,976,916,966,9617.341
11 mar 20246,976,986,956,956,95801.799
08 mar 20247,117,137,107,137,133898
07 mar 20247,057,077,047,077,0725.259
06 mar 20247,057,107,057,107,1087.097
05 mar 20246,977,026,977,007,008191
04 mar 20246,996,996,956,966,967901
01 mar 20246,986,986,956,966,9613.192
29 feb 20246,876,886,846,886,8826.377
28 feb 20246,816,826,806,826,821.213.592
27 feb 20246,886,896,866,896,8910.554
26 feb 20246,866,886,866,876,8726.161
23 feb 20246,826,856,816,856,8510.065
22 feb 20246,836,846,836,846,845174
21 feb 20246,746,766,746,766,7613.112
20 feb 20246,786,786,756,756,7521.554
19 feb 20246,786,806,786,796,796005
16 feb 20246,766,776,726,736,737210
15 feb 20246,706,716,686,716,71123.592
14 feb 20246,666,676,646,646,6411.470
13 feb 20246,756,776,696,696,6940.773
12 feb 20246,666,696,656,696,6910.257
09 feb 20246,626,646,616,616,6117.545
08 feb 20246,646,646,596,606,601238
07 feb 20246,606,626,606,626,6228.686
06 feb 20246,576,576,566,576,574248
05 feb 20246,616,616,596,596,595831
02 feb 20246,666,676,616,616,6126.392
01 feb 20246,646,656,636,656,656556
31 ene 20246,656,676,646,646,6449.156
30 ene 20246,606,616,596,596,598308
29 ene 20246,596,596,586,596,599525
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...