Mercados españoles abiertos en 28 mins

iShares MSCI Indonesia ETF (EIDO)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,99+0,05 (+0,24%)
Al cierre: 04:00PM EDT
20,99 0,00 (0,00%)
Después del cierre: 06:10PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202420,9220,9920,9220,9920,99408.500
03 may 202420,9321,0220,8920,9420,94768.600
02 may 202420,4520,5820,3320,5420,54836.100
01 may 202420,8021,0020,7620,8320,83378.800
30 abr 202420,8720,9020,7620,7720,77392.500
29 abr 202420,6120,7420,6120,6920,69893.000
26 abr 202420,4020,4020,2520,3120,31541.800
25 abr 202420,8120,8820,7120,8620,86401.800
24 abr 202421,0521,0720,9921,0221,02438.700
23 abr 202420,9021,1320,8521,1121,11797.000
22 abr 202420,6820,7420,5920,7120,71351.100
19 abr 202420,7720,8620,7220,7820,781.158.300
18 abr 202420,9421,0220,8720,8920,89570.600
17 abr 202420,8520,8920,7320,8020,80716.400
16 abr 202420,9620,9620,8120,8520,852.296.300
15 abr 202421,5821,6021,4121,4821,48334.200
12 abr 202421,5721,5721,4121,4621,46298.300
11 abr 202421,8121,8121,6421,7721,77428.400
10 abr 202421,8321,9021,6421,7421,74452.400
09 abr 202422,1622,2222,1122,1922,19885.200
08 abr 202422,0322,1022,0322,0322,03246.400
05 abr 202422,1322,1321,9322,0122,011.444.800
04 abr 202422,2022,2622,0522,0622,06635.400
03 abr 202421,7821,9321,7621,9021,901.013.200
02 abr 202422,0722,0921,9822,0222,02394.600
01 abr 202422,2222,2321,9221,9721,97540.000
28 mar 202422,5022,5922,4922,5322,53293.700
27 mar 202422,6522,6722,5422,6722,67547.700
26 mar 202422,9122,9122,7522,7822,78125.400
25 mar 202422,9022,9622,8822,9022,90427.600
22 mar 202422,6522,6822,5822,6322,63671.300
21 mar 202422,9122,9122,8322,8722,87167.200
20 mar 202422,7522,9222,7122,9022,90282.700
19 mar 202422,7022,7722,6822,7522,75185.100
18 mar 202422,7122,7322,6622,6922,69239.900
15 mar 202422,7422,8122,7122,7122,71688.400
14 mar 202422,9723,0522,9122,9522,95441.500
13 mar 202422,9022,9122,7422,7822,781.066.000
12 mar 202422,9522,9722,8622,9122,91345.300
11 mar 202422,9422,9722,8722,9222,92277.900
08 mar 202422,9623,0122,8422,8922,89522.600
07 mar 202422,7122,8022,6922,7922,79322.000
06 mar 202422,5122,6222,5122,5322,53348.900
05 mar 202422,1722,2522,1422,1522,15325.200
04 mar 202422,2022,2722,1522,1822,18269.900
01 mar 202422,3722,5222,3722,4822,48471.400
29 feb 202422,4322,4322,3422,3722,37585.500
28 feb 202422,4922,5822,4722,5422,54441.900
27 feb 202422,5822,5822,4922,5222,52310.800
26 feb 202422,5122,5822,5022,5422,54326.100
23 feb 202422,5622,6622,5622,6422,64328.200
22 feb 202422,7422,8322,7122,8322,83217.300
21 feb 202422,7322,8022,6722,7022,70217.000
20 feb 202422,8522,9022,7522,7922,79498.700
16 feb 202422,6922,8022,6822,7422,74344.100
15 feb 202422,7822,8922,7622,8622,86341.200
14 feb 202422,4022,7622,4022,7022,701.117.800
13 feb 202422,3422,3422,0922,1622,16506.100
12 feb 202422,6322,7222,5722,6522,65758.300
09 feb 202422,3522,4422,3422,4122,41202.100
08 feb 202422,1822,3122,1522,2622,261.856.400
07 feb 202422,2222,3122,2022,2422,24352.200
06 feb 202422,0422,1522,0122,1322,13272.600
05 feb 202421,8921,9421,8221,8921,89192.200
02 feb 202422,0222,0821,9922,0622,06312.100
01 feb 202421,9522,0521,9422,0322,03278.400
31 ene 202421,9222,0321,8421,8621,86679.200
30 ene 202421,8021,8421,7021,7521,75460.400
29 ene 202421,4821,5921,4321,5721,57510.600
26 ene 202421,3621,4321,3321,3521,35473.600
25 ene 202421,5221,5721,4621,5721,57662.500
24 ene 202421,8121,8921,7221,8421,842.259.300
23 ene 202421,9421,9421,8021,8721,87367.900
22 ene 202422,0422,1022,0222,0822,08564.700
19 ene 202422,1022,2422,1022,2122,21408.600
18 ene 202422,1922,2322,1322,1922,19292.800
17 ene 202422,1622,2122,0422,1322,131.205.900
16 ene 202422,5522,5522,3722,4322,43243.300
12 ene 202422,6522,7822,5922,6422,64374.300
11 ene 202422,3522,4122,2822,3922,39509.000
10 ene 202422,3022,3222,2722,3222,32360.100
09 ene 202422,2822,3422,1922,2822,28167.500
08 ene 202422,3922,5322,3222,5222,52312.400
05 ene 202422,4922,7222,4722,5922,59584.400
04 ene 202422,3322,4422,3322,3922,39304.800
03 ene 202422,0422,0921,9622,0522,05266.700
02 ene 202422,1722,2822,1722,2122,21345.200
29 dic 202322,2722,3222,2422,3222,32170.200
28 dic 202322,3222,3722,2222,2322,23330.700
27 dic 202322,1822,3122,1522,2822,28261.000
26 dic 202322,1322,3122,1222,1722,17231.500
22 dic 202322,0422,0922,0022,0422,04202.100
21 dic 202321,9022,0421,9021,9921,99455.200
20 dic 202321,8921,9421,7421,7421,74302.700
20 dic 20230.176 Dividendo
19 dic 202321,9922,1121,9522,1121,93695.300
18 dic 202321,8421,8521,7421,8421,67426.400
15 dic 202321,9322,0421,8821,9021,73413.000
14 dic 202321,7522,1621,7522,0621,88491.200
13 dic 202321,2221,5521,1321,5421,37809.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...