Mercados españoles cerrados

iShares MSCI EAFE ETF (EFA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
77,96+0,62 (+0,80%)
Al cierre: 04:00PM EDT
78,04 +0,08 (+0,10%)
Después del cierre: 07:40PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202477,6878,0677,6577,9677,9612.586.400
25 abr 202476,6177,4576,4277,3477,3411.479.600
24 abr 202477,9777,9777,3977,7077,708.530.000
23 abr 202477,2777,9577,2177,8577,8513.466.000
22 abr 202476,5477,2776,4777,0177,0117.314.200
19 abr 202476,1876,4175,8976,1276,1216.925.000
18 abr 202476,2776,6175,9776,0976,0912.884.200
17 abr 202476,6876,7275,9676,3076,3015.748.000
16 abr 202476,3976,6276,0076,2576,2524.161.800
15 abr 202478,1478,2476,8977,0177,0121.610.100
12 abr 202477,8678,0977,1477,2477,2417.934.600
11 abr 202478,5778,6177,6578,5178,5111.967.000
10 abr 202478,2178,6478,0078,3078,3021.567.300
09 abr 202479,7379,8079,0079,3579,3512.469.100
08 abr 202479,4279,5379,2279,3679,3612.350.900
05 abr 202478,6179,1378,4678,9778,9721.091.800
04 abr 202479,9279,9578,6578,7278,7219.950.400
03 abr 202478,8279,5278,8179,4079,4015.898.300
02 abr 202478,8978,9678,6978,9678,9617.414.900
01 abr 202479,7279,8779,3379,5279,5215.419.500
28 mar 202479,7379,9779,7279,8679,8617.180.400
27 mar 202479,7480,0679,6480,0480,0412.337.200
26 mar 202479,8579,8879,5679,5679,5612.343.100
25 mar 202479,3979,7679,3979,4779,479.418.000
22 mar 202479,7879,8379,5579,6479,6412.832.100
21 mar 202479,9080,0379,7979,8179,8113.021.000
20 mar 202478,9679,9078,9079,8579,8518.834.900
19 mar 202478,8279,2278,7179,0179,0113.222.100
18 mar 202479,0979,1278,8178,8778,8713.472.200
15 mar 202479,0479,1178,6378,8978,8917.496.600
14 mar 202479,4279,4778,5778,8678,8625.572.000
13 mar 202479,3579,6279,3279,4479,4414.166.600
12 mar 202478,9179,4478,6179,4379,4315.296.000
11 mar 202478,7278,8378,4178,8078,8010.496.000
08 mar 202479,7879,8679,1379,2579,2514.926.900
07 mar 202479,1779,6179,1079,5179,5118.279.100
06 mar 202478,5178,8178,3678,5878,5824.098.100
05 mar 202477,8578,1377,4477,6677,6612.874.400
04 mar 202477,7677,9677,6877,8077,8013.961.000
01 mar 202477,5778,0377,2578,0078,0018.928.600
29 feb 202477,4277,5576,8677,2577,2517.221.700
28 feb 202476,9877,1576,9277,0577,0512.196.600
27 feb 202477,3477,5677,2977,5077,5011.110.900
26 feb 202477,4677,4677,1577,2977,2915.015.200
23 feb 202477,3877,5377,2777,4077,4011.400.000
22 feb 202477,0777,3276,9377,3077,3015.476.000
21 feb 202476,2276,4776,0976,4476,4411.433.700
20 feb 202476,5576,6376,1876,3876,3815.285.800
16 feb 202475,9876,3975,8076,0776,0713.381.600
15 feb 202475,4675,9775,4575,9575,9514.128.600
14 feb 202474,7675,1274,7075,1075,1013.248.000
13 feb 202474,6274,7274,0274,2774,2714.942.500
12 feb 202475,2775,6675,2575,4375,436.911.500
09 feb 202475,0575,3574,8875,3075,3011.001.100
08 feb 202475,0575,1074,8275,0475,049.578.500
07 feb 202475,1775,2975,0075,1775,1710.485.100
06 feb 202474,7275,2374,6875,2175,2113.886.600
05 feb 202474,7074,9274,3374,7574,7515.617.900
02 feb 202475,1375,2074,8175,1575,1515.579.800
01 feb 202475,1975,7775,0375,7575,7517.189.400
31 ene 202475,7375,9774,9075,0175,0123.907.300
30 ene 202475,3875,4875,1075,3975,3911.708.400
29 ene 202475,0275,5774,9375,4975,4913.341.500
26 ene 202475,1175,2474,9975,0575,0516.478.600
25 ene 202474,6974,7374,3374,7274,7215.268.800
24 ene 202474,9375,0074,5074,5174,5116.314.600
23 ene 202473,7874,0073,6273,9573,9513.575.400
22 ene 202474,1174,3874,0474,1674,1615.424.800
19 ene 202473,5673,9473,3073,9373,9315.792.200
18 ene 202473,4273,7873,2673,7673,7616.391.400
17 ene 202472,8373,1472,5873,1173,1116.381.400
16 ene 202474,1674,2673,6673,8173,8119.802.700
12 ene 202475,2675,5074,9375,0775,0711.329.300
11 ene 202474,9775,0774,1074,7674,7616.434.300
10 ene 202474,6174,8874,5374,7774,7712.191.300
09 ene 202474,2974,4774,1874,2974,2910.218.300
08 ene 202474,3374,9874,2774,9674,9616.250.100
05 ene 202474,0374,8273,9674,1774,1720.636.700
04 ene 202473,9474,4973,9474,1274,1211.977.100
03 ene 202473,7874,1673,5873,9573,9518.637.700
02 ene 202474,5474,8774,4174,5174,5118.177.600
29 dic 202375,3875,5975,1575,3575,3521.346.400
28 dic 202375,4575,6675,2675,2775,2716.832.000
27 dic 202375,1275,5375,1175,4775,4713.103.800
26 dic 202374,8175,1974,8175,0775,078.915.400
22 dic 202374,8274,9774,5374,7374,7312.184.500
21 dic 202374,2674,6674,1074,6674,6615.837.400
20 dic 202374,2474,4273,4273,4773,4723.019.200
20 dic 20230.931 Dividendo
19 dic 202374,9375,2074,9375,1574,2215.551.800
18 dic 202374,6574,7174,3074,5273,6014.409.900
15 dic 202374,7174,8574,2974,3473,4222.420.700
14 dic 202374,8975,3374,7275,0774,1421.959.600
13 dic 202373,5174,5973,1674,5273,6016.760.700
12 dic 202373,2073,4572,9673,4572,5413.210.000
11 dic 202373,0373,3673,0273,3272,4112.372.000
08 dic 202372,7473,2572,7273,1472,2313.323.600
07 dic 202372,7273,1372,4372,9272,0214.513.200
06 dic 202373,0773,2272,5572,5771,6716.547.400
05 dic 202372,3872,8272,2372,3571,4517.529.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...