Mercados españoles cerrados en 51 mins

iShares MSCI EAFE Min Vol Factor ETF (EFAV)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
70,29+0,28 (+0,39%)
A partir del 10:39AM EDT. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202470,6270,5770,2170,2970,2998.569
02 may 202469,6870,1069,5270,0270,02493.100
01 may 202469,1469,8069,0869,1869,18433.800
30 abr 202469,5969,8369,2769,3269,32392.600
29 abr 202469,6269,9669,6269,8469,84325.800
26 abr 202469,2969,5269,2669,4369,43623.200
25 abr 202468,6869,3768,6869,3069,30460.600
24 abr 202469,6569,6969,3169,5169,51330.000
23 abr 202469,4669,9269,4669,8469,84496.700
22 abr 202468,8469,4468,8269,3169,31651.600
19 abr 202468,0968,3668,0668,2568,25684.600
18 abr 202467,9068,1467,7467,8267,82367.600
17 abr 202468,0568,1567,6967,9567,95465.000
16 abr 202467,9568,1167,6867,8567,85469.500
15 abr 202469,1169,1168,3568,4268,42434.700
12 abr 202468,9569,1768,5868,6368,63740.400
11 abr 202469,4969,6168,8869,3969,39500.300
10 abr 202469,2569,4168,9969,1969,19735.300
09 abr 202470,0470,1569,7269,9069,90496.600
08 abr 202469,9270,0969,8669,9569,95390.000
05 abr 202469,6169,9469,5269,8269,82653.900
04 abr 202470,4770,5169,6969,7669,76397.300
03 abr 202469,9070,3369,8670,2170,21472.000
02 abr 202470,0070,1069,9470,0770,07345.800
01 abr 202470,6670,7470,3670,5070,50487.100
28 mar 202470,7870,9170,7670,8870,88936.600
27 mar 202470,9071,1770,9071,1571,15597.400
26 mar 202470,8670,9370,7570,7670,766.494.600
25 mar 202470,7270,9670,7270,7870,78261.000
22 mar 202471,0071,0970,8970,9570,95374.900
21 mar 202471,1171,1470,8770,9170,91420.800
20 mar 202470,6871,2170,5371,1371,13693.000
19 mar 202470,5970,7770,4570,6670,66465.200
18 mar 202470,6670,6870,5270,5770,57433.100
15 mar 202470,6570,7770,4170,5870,58301.200
14 mar 202470,9571,0170,3970,6070,60264.900
13 mar 202470,8871,1270,8870,9870,98372.400
12 mar 202470,7470,9970,5570,9870,98388.000
11 mar 202470,6770,8170,5170,7570,75286.300
08 mar 202471,2071,3270,9871,1071,10641.700
07 mar 202470,8071,0570,7870,9870,98507.500
06 mar 202470,1770,4470,1670,2770,27317.800
05 mar 202469,6469,8669,5069,6469,64345.600
04 mar 202469,4269,6169,3969,5369,53484.900
01 mar 202469,4669,7669,2769,7469,74456.000
29 feb 202469,7369,8269,2569,4169,41943.900
28 feb 202469,5569,6069,4469,5269,52329.700
27 feb 202469,6869,8869,6869,8869,88330.200
26 feb 202469,9870,0469,7269,8169,81570.700
23 feb 202469,7269,9969,7269,9269,92303.300
22 feb 202469,5969,7369,4769,7169,711.118.500
21 feb 202469,3469,5969,2369,5469,54965.900
20 feb 202469,3569,6669,3269,4269,42409.600
16 feb 202468,4968,8768,4768,6968,69890.800
15 feb 202468,1368,4668,1368,4468,44856.600
14 feb 202467,7468,0167,7467,9767,973.522.600
13 feb 202467,7867,8767,2967,4667,46545.000
12 feb 202468,1868,4668,1868,3368,33398.300
09 feb 202468,0668,3167,9768,2568,25584.000
08 feb 202468,2468,2467,9668,1568,15378.700
07 feb 202468,7768,8368,6368,6868,68392.800
06 feb 202468,4268,8568,3668,8568,85578.400
05 feb 202468,5068,6968,3068,5468,54638.500
02 feb 202469,0069,1068,6468,8868,88689.200
01 feb 202469,0869,5469,0069,5469,54521.400
31 ene 202469,4369,7068,8468,8968,891.008.500
30 ene 202469,1269,1668,8869,1169,11404.600
29 ene 202468,9969,3468,9569,2769,271.043.100
26 ene 202469,0569,1868,9669,0169,01328.100
25 ene 202468,8868,9068,5768,8268,82721.500
24 ene 202469,1669,2468,8468,8568,85479.900
23 ene 202468,4268,6968,3368,6368,63597.100
22 ene 202468,8969,1068,8568,9368,93466.100
19 ene 202468,4268,7168,2968,6968,69420.200
18 ene 202468,5468,7868,4068,7568,75365.300
17 ene 202468,5968,7268,3168,7268,72501.300
16 ene 202469,5669,6669,1569,2569,25337.200
12 ene 202470,1070,4170,0470,1670,16272.100
11 ene 202469,7969,8769,2569,7669,76750.700
10 ene 202469,5169,7269,5169,6769,67475.800
09 ene 202469,3269,4869,2069,3269,32530.400
08 ene 202469,1969,7769,1869,7669,76355.000
05 ene 202469,0069,6568,9669,1869,18294.300
04 ene 202468,9169,3168,9069,0569,05721.900
03 ene 202468,4768,9568,4768,8268,82593.100
02 ene 202468,6069,0368,6068,8568,85377.400
29 dic 202369,1369,4269,1069,3469,34606.400
28 dic 202369,1969,4869,0169,0269,02522.200
27 dic 202368,8569,2168,7569,0869,08327.900
26 dic 202368,5868,7368,4568,6968,69215.800
22 dic 202368,4868,7268,3668,5568,55325.900
21 dic 202367,9868,2667,8368,2168,21353.300
20 dic 202367,7767,9067,2367,3667,36539.900
20 dic 20230.821 Dividendo
19 dic 202368,5468,8168,5468,7467,92383.000
18 dic 202368,5168,5668,3168,4867,66289.900
15 dic 202368,7168,7768,3068,3567,53332.900
14 dic 202369,2369,5169,1369,2968,46447.400
13 dic 202368,3869,3468,2369,3068,47519.000
12 dic 202368,3168,5368,2068,5167,69239.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...