Mercados españoles abiertos en 4 hrs 41 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.713,68 +130,60 (+0,33%) Dólar/Euro
1,0750 +0,0035 (+0,32%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
59.088,03 +2.478,40 (+4,38%)
iShares MSCI Finland ETF (EFNL)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:57PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 35,11 | 35,11 | 35,09 | 35,09 | 35,09 | 800 |
| 27 jun 2024 | 34,96 | 35,20 | 34,96 | 35,16 | 35,16 | 4100 |
| 26 jun 2024 | 34,85 | 34,94 | 34,85 | 34,90 | 34,90 | 2000 |
| 25 jun 2024 | 35,40 | 35,47 | 35,32 | 35,47 | 35,47 | 3500 |
| 24 jun 2024 | 35,69 | 35,74 | 35,57 | 35,62 | 35,62 | 1400 |
| 21 jun 2024 | 35,34 | 35,42 | 35,23 | 35,28 | 35,28 | 4000 |
| 20 jun 2024 | 35,49 | 35,63 | 35,45 | 35,59 | 35,59 | 1400 |
| 18 jun 2024 | 35,63 | 35,63 | 35,60 | 35,63 | 35,63 | 700 |
| 17 jun 2024 | 35,08 | 35,42 | 35,08 | 35,42 | 35,42 | 1000 |
| 14 jun 2024 | 34,83 | 35,09 | 34,83 | 35,04 | 35,04 | 3100 |
| 13 jun 2024 | 35,93 | 35,93 | 35,74 | 35,88 | 35,88 | 1800 |
| 12 jun 2024 | 36,42 | 36,42 | 36,34 | 36,34 | 36,34 | 800 |
| 11 jun 2024 | 35,65 | 35,81 | 35,57 | 35,67 | 35,67 | 2700 |
| 11 jun 2024 | 1.223 Dividendo | |||||
| 10 jun 2024 | 37,14 | 37,30 | 36,96 | 37,27 | 36,05 | 5500 |
| 07 jun 2024 | 37,48 | 37,51 | 37,31 | 37,31 | 36,09 | 10.600 |
| 06 jun 2024 | 37,84 | 38,02 | 37,84 | 38,02 | 36,77 | 11.000 |
| 05 jun 2024 | 37,82 | 37,96 | 37,82 | 37,96 | 36,71 | 2300 |
| 04 jun 2024 | 37,76 | 37,76 | 37,59 | 37,59 | 36,36 | 1200 |
| 03 jun 2024 | 38,02 | 38,16 | 37,99 | 38,16 | 36,91 | 3700 |
| 31 may 2024 | 37,75 | 37,98 | 37,75 | 37,98 | 36,73 | 600 |
| 30 may 2024 | 37,64 | 37,73 | 37,64 | 37,73 | 36,49 | 900 |
| 29 may 2024 | 37,27 | 37,38 | 37,24 | 37,24 | 36,02 | 800 |
| 28 may 2024 | 37,98 | 38,15 | 37,98 | 38,13 | 36,88 | 1200 |
| 24 may 2024 | 37,84 | 38,07 | 37,84 | 38,05 | 36,80 | 1500 |
| 23 may 2024 | 38,01 | 38,01 | 37,80 | 37,85 | 36,61 | 1000 |
| 22 may 2024 | 38,24 | 38,24 | 37,88 | 38,10 | 36,85 | 5400 |
| 21 may 2024 | 38,14 | 38,39 | 38,13 | 38,39 | 37,13 | 4200 |
| 20 may 2024 | 38,44 | 38,44 | 38,37 | 38,38 | 37,12 | 1600 |
| 17 may 2024 | 38,38 | 38,50 | 38,35 | 38,50 | 37,24 | 2200 |
| 16 may 2024 | 38,45 | 38,45 | 38,39 | 38,39 | 37,13 | 1100 |
| 15 may 2024 | 38,21 | 38,28 | 38,21 | 38,28 | 37,02 | 1900 |
| 14 may 2024 | 37,97 | 38,01 | 37,92 | 37,97 | 36,72 | 2700 |
| 13 may 2024 | 37,49 | 37,72 | 37,38 | 37,61 | 36,38 | 2100 |
| 10 may 2024 | 37,39 | 37,42 | 37,35 | 37,42 | 36,19 | 500 |
| 09 may 2024 | 36,93 | 37,08 | 36,91 | 37,07 | 35,85 | 3500 |
| 08 may 2024 | 36,69 | 36,84 | 36,67 | 36,80 | 35,59 | 2100 |
| 07 may 2024 | 36,89 | 36,89 | 36,72 | 36,72 | 35,52 | 800 |
| 06 may 2024 | 36,73 | 36,83 | 36,73 | 36,83 | 35,62 | 500 |
| 03 may 2024 | 36,47 | 36,47 | 36,33 | 36,33 | 35,14 | 400 |
| 02 may 2024 | 35,84 | 35,92 | 35,84 | 35,92 | 34,74 | 53.700 |
| 01 may 2024 | 35,33 | 35,73 | 35,27 | 35,44 | 34,28 | 4900 |
| 30 abr 2024 | 35,50 | 35,50 | 35,34 | 35,34 | 34,18 | 400 |
| 29 abr 2024 | 35,80 | 35,80 | 35,67 | 35,80 | 34,63 | 900 |
| 26 abr 2024 | 35,46 | 35,66 | 35,46 | 35,66 | 34,49 | 600 |
| 25 abr 2024 | 35,05 | 35,07 | 35,05 | 35,07 | 33,92 | 500 |
| 24 abr 2024 | 35,51 | 35,55 | 34,88 | 35,50 | 34,34 | 21.900 |
| 23 abr 2024 | 35,60 | 35,78 | 35,60 | 35,78 | 34,61 | 1400 |
| 22 abr 2024 | 35,31 | 35,68 | 35,31 | 35,62 | 34,45 | 6200 |
| 19 abr 2024 | 34,96 | 35,08 | 34,89 | 34,98 | 33,83 | 1600 |
| 18 abr 2024 | 34,71 | 34,71 | 34,56 | 34,58 | 33,45 | 2200 |
| 17 abr 2024 | 34,46 | 34,62 | 34,42 | 34,52 | 33,39 | 1900 |
| 16 abr 2024 | 34,44 | 34,56 | 34,33 | 34,50 | 33,37 | 3800 |
| 15 abr 2024 | 35,13 | 35,26 | 34,48 | 34,48 | 33,35 | 4200 |
| 12 abr 2024 | 34,96 | 35,14 | 34,85 | 34,90 | 33,75 | 3300 |
| 11 abr 2024 | 35,61 | 35,63 | 35,21 | 35,56 | 34,39 | 23.000 |
| 10 abr 2024 | 35,52 | 35,70 | 35,32 | 35,44 | 34,28 | 1900 |
| 09 abr 2024 | 35,98 | 36,05 | 35,94 | 36,05 | 34,87 | 900 |
| 08 abr 2024 | 35,92 | 35,98 | 35,77 | 35,77 | 34,60 | 3200 |
| 05 abr 2024 | 35,62 | 35,73 | 35,62 | 35,73 | 34,56 | 1400 |
| 04 abr 2024 | 35,76 | 35,78 | 35,34 | 35,34 | 34,18 | 1000 |
| 03 abr 2024 | 35,21 | 35,34 | 35,21 | 35,27 | 34,11 | 1500 |
| 02 abr 2024 | 34,81 | 35,04 | 34,78 | 34,95 | 33,80 | 181.600 |
| 01 abr 2024 | 34,91 | 35,21 | 34,91 | 35,03 | 33,88 | 3900 |
| 28 mar 2024 | 35,04 | 35,04 | 34,92 | 35,04 | 33,89 | 2400 |
| 27 mar 2024 | 35,22 | 35,39 | 35,22 | 35,39 | 34,23 | 400 |
| 26 mar 2024 | 35,16 | 35,20 | 35,09 | 35,09 | 33,94 | 1700 |
| 25 mar 2024 | 35,01 | 35,05 | 35,01 | 35,01 | 33,86 | 1200 |
| 22 mar 2024 | 34,98 | 35,02 | 34,93 | 34,97 | 33,82 | 2700 |
| 21 mar 2024 | 35,01 | 35,19 | 35,01 | 35,08 | 33,93 | 1100 |
| 20 mar 2024 | 34,91 | 35,11 | 34,87 | 35,11 | 33,96 | 500 |
| 19 mar 2024 | 34,55 | 34,75 | 34,55 | 34,67 | 33,53 | 2200 |
| 18 mar 2024 | 34,70 | 34,70 | 34,37 | 34,39 | 33,26 | 12.700 |
| 15 mar 2024 | 34,73 | 34,75 | 34,69 | 34,72 | 33,58 | 2000 |
| 14 mar 2024 | 35,19 | 35,19 | 34,74 | 34,74 | 33,60 | 2500 |
| 13 mar 2024 | 35,31 | 35,31 | 35,25 | 35,25 | 34,09 | 1200 |
| 12 mar 2024 | 35,19 | 35,29 | 35,17 | 35,29 | 34,13 | 800 |
| 11 mar 2024 | 34,81 | 34,91 | 34,81 | 34,91 | 33,76 | 900 |
| 08 mar 2024 | 35,17 | 35,22 | 35,01 | 35,01 | 33,86 | 700 |
| 07 mar 2024 | 35,04 | 35,17 | 35,04 | 35,15 | 34,00 | 1000 |
| 06 mar 2024 | 34,67 | 34,69 | 34,67 | 34,69 | 33,55 | 500 |
| 05 mar 2024 | 34,49 | 34,60 | 34,39 | 34,45 | 33,32 | 1200 |
| 04 mar 2024 | 34,74 | 34,79 | 34,71 | 34,72 | 33,58 | 800 |
| 01 mar 2024 | 34,72 | 34,93 | 34,72 | 34,90 | 33,75 | 2800 |
| 29 feb 2024 | 34,75 | 34,75 | 34,49 | 34,65 | 33,51 | 1600 |
| 28 feb 2024 | 34,78 | 34,85 | 34,77 | 34,77 | 33,63 | 1600 |
| 27 feb 2024 | 34,57 | 34,82 | 34,57 | 34,80 | 33,66 | 1600 |
| 26 feb 2024 | 34,62 | 34,68 | 34,60 | 34,65 | 33,51 | 1400 |
| 23 feb 2024 | 34,76 | 34,76 | 34,66 | 34,69 | 33,55 | 1500 |
| 22 feb 2024 | 34,68 | 34,74 | 34,68 | 34,74 | 33,60 | 2500 |
| 21 feb 2024 | 34,63 | 34,80 | 34,62 | 34,80 | 33,66 | 2500 |
| 20 feb 2024 | 34,69 | 34,69 | 34,54 | 34,63 | 33,49 | 5600 |
| 16 feb 2024 | 34,66 | 34,66 | 34,48 | 34,51 | 33,38 | 1200 |
| 15 feb 2024 | 34,00 | 34,12 | 34,00 | 34,12 | 33,00 | 3500 |
| 14 feb 2024 | 33,59 | 33,70 | 33,59 | 33,70 | 32,59 | 900 |
| 13 feb 2024 | 33,65 | 33,65 | 33,47 | 33,47 | 32,37 | 1500 |
| 12 feb 2024 | 34,08 | 34,14 | 34,08 | 34,08 | 32,96 | 1500 |
| 09 feb 2024 | 34,13 | 34,16 | 34,01 | 34,16 | 33,04 | 1500 |
| 08 feb 2024 | 34,29 | 34,31 | 34,16 | 34,24 | 33,12 | 2700 |
| 07 feb 2024 | 34,23 | 34,32 | 34,15 | 34,31 | 33,18 | 4000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.