Mercados españoles cerrados en 7 hrs 35 min

iShares MSCI EAFE Value ETF (EFV)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
55,07+0,09 (+0,16%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202455,0655,1954,9955,0755,07917.100
06 may 202454,9155,0354,8554,9854,98978.800
03 may 202454,6654,7354,2654,5754,571.504.000
02 may 202453,9554,2753,7654,2054,202.425.600
01 may 202453,4953,9553,2853,4053,401.714.900
30 abr 202453,9354,0853,1953,4753,471.248.700
29 abr 202453,9954,2553,9854,1754,171.235.600
26 abr 202453,7353,8853,5853,7953,791.218.200
25 abr 202453,0953,5852,9553,4853,481.562.000
24 abr 202453,7553,7553,4553,6653,661.113.200
23 abr 202453,5153,9253,4653,8453,841.194.400
22 abr 202453,1053,5853,0353,4253,421.291.600
19 abr 202452,6352,9052,5952,8252,821.967.000
18 abr 202452,6152,8652,4352,5452,541.453.600
17 abr 202452,6952,8252,3252,5452,541.796.800
16 abr 202452,5852,5952,1952,3452,341.864.900
15 abr 202453,8353,9053,0653,1753,172.043.800
12 abr 202453,6753,8453,1853,2353,232.180.100
11 abr 202454,0354,1053,3853,8653,861.468.300
10 abr 202453,9554,1153,6753,8953,891.970.800
09 abr 202454,8354,9254,4254,5954,591.670.000
08 abr 202454,5754,6654,4254,5654,561.403.800
05 abr 202454,0154,2753,8354,1854,182.067.600
04 abr 202454,8154,8554,0454,0854,081.809.600
03 abr 202454,0154,4354,0154,3654,361.965.200
02 abr 202453,8353,9853,7953,9353,932.548.600
01 abr 202454,1954,3153,9454,0554,052.515.800
28 mar 202454,2354,4454,1854,4054,402.922.500
27 mar 202454,2054,5054,1354,5054,502.569.600
26 mar 202454,3154,3354,1054,1054,103.042.400
25 mar 202453,9254,2053,9054,0454,041.656.000
22 mar 202454,1354,2254,0054,0354,031.838.500
21 mar 202454,1154,2854,0554,0754,072.213.800
20 mar 202453,4254,1653,4254,1054,103.631.500
19 mar 202453,3853,6753,3653,5553,553.397.800
18 mar 202453,4353,5353,2653,3053,304.068.100
15 mar 202453,3253,4753,1953,3453,346.165.300
14 mar 202453,4653,4652,9053,0753,0736.293.100
13 mar 202453,5253,7553,5253,6153,612.279.400
12 mar 202453,3553,5653,1953,5453,542.994.900
11 mar 202453,1953,3052,9853,2853,281.618.800
08 mar 202453,7953,9153,5353,6053,601.294.700
07 mar 202453,4253,6153,3953,5553,553.236.700
06 mar 202453,1153,2353,0153,0753,071.868.600
05 mar 202452,5052,7552,3952,4952,491.989.300
04 mar 202452,3752,4552,2852,3552,352.161.200
01 mar 202452,4052,6152,1752,5752,571.434.800
29 feb 202452,3352,4351,9552,1552,151.475.200
28 feb 202452,0452,1552,0052,0552,051.141.000
27 feb 202452,2252,3852,2252,3352,331.221.500
26 feb 202452,2752,2952,0052,1152,111.186.100
23 feb 202452,2552,3852,2052,3152,311.477.800
22 feb 202452,2152,2652,0352,2252,222.227.600
21 feb 202451,6851,8851,6451,8551,851.705.700
20 feb 202451,7851,9151,6851,7551,751.697.300
16 feb 202451,3751,6351,3051,4351,431.763.300
15 feb 202450,9851,4150,9051,4051,402.367.000
14 feb 202450,6850,8350,6050,8250,822.608.200
13 feb 202450,7950,8850,2850,4650,461.584.100
12 feb 202450,9251,2350,9251,1351,131.945.300
09 feb 202450,6850,8950,5950,8750,871.631.600
08 feb 202450,9250,9550,7050,9150,911.866.700
07 feb 202451,2551,2851,0051,1151,112.101.100
06 feb 202450,9651,3050,8951,2951,291.582.300
05 feb 202450,9651,0750,7350,9550,952.280.000
02 feb 202451,4451,5551,1751,3751,372.363.700
01 feb 202451,5951,8251,3751,8051,801.824.800
31 ene 202452,0952,2051,4851,5451,542.344.400
30 ene 202451,6651,8451,5451,8251,821.679.700
29 ene 202451,5351,8551,4551,8051,802.194.200
26 ene 202451,6051,7151,5151,5951,592.339.700
25 ene 202451,3751,4751,0951,4551,457.325.100
24 ene 202451,6851,7551,3951,4151,412.271.900
23 ene 202451,0051,1150,8551,0551,051.479.800
22 ene 202451,1251,3451,0951,2251,221.203.000
19 ene 202450,8551,0450,6351,0351,031.390.200
18 ene 202450,7951,0050,6951,0051,001.471.200
17 ene 202450,5650,7250,4350,6950,691.749.900
16 ene 202451,5151,5151,1051,1951,192.059.400
12 ene 202452,2252,3751,9652,0452,041.850.000
11 ene 202452,0352,1151,4951,9151,911.264.200
10 ene 202451,9352,0251,8351,9451,941.442.900
09 ene 202451,8651,9451,7251,7851,781.373.700
08 ene 202452,0352,3851,9452,3852,381.963.700
05 ene 202451,9252,4751,8552,0252,021.948.700
04 ene 202451,7652,0951,7051,8351,831.433.200
03 ene 202451,3251,7351,2251,6051,602.105.200
02 ene 202451,7152,0451,7151,7651,762.725.600
29 dic 202352,1252,2551,9752,1052,102.133.200
28 dic 202352,1752,2852,0052,0352,031.646.800
27 dic 202351,9752,2351,8552,1852,181.526.700
26 dic 202351,7252,0051,7251,9051,901.248.400
22 dic 202351,7851,8951,6151,7651,762.089.200
21 dic 202351,2351,5351,1851,4851,481.681.900
20 dic 202351,2651,3350,6850,6950,691.248.400
20 dic 20230.957 Dividendo
19 dic 202351,9752,2151,9752,1851,222.174.700
18 dic 202351,8551,9351,6451,7450,791.924.000
15 dic 202351,8851,9751,5551,5650,612.057.400
14 dic 202352,0452,4251,9852,2551,292.290.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...