Mercados españoles cerrados en 2 hrs 42 min

iShares MSCI Israel ETF (EIS)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
57,57-0,29 (-0,50%)
Al cierre: 03:59PM EDT
58,26 +0,69 (+1,20%)
Antes de la apertura: 08:31AM EDT
Intervalo de fechas:
22 abr 2023 - 22 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202458,0458,1057,5757,5757,5721.900
18 abr 202458,4058,7357,8657,8657,8612.400
17 abr 202458,7558,7557,5357,7557,7512.600
16 abr 202458,6059,0058,2058,5558,5536.100
15 abr 202459,9959,9958,2258,6858,6849.100
12 abr 202459,3359,4158,3358,7358,73163.900
11 abr 202460,3060,5259,7860,3860,38375.000
10 abr 202461,1761,1760,6660,8860,8813.000
09 abr 202462,3562,3561,8562,1262,123500
08 abr 202462,6762,7962,3062,5862,5828.700
05 abr 202460,3960,7859,9060,1860,1842.500
04 abr 202461,7762,2859,5959,9759,9794.100
03 abr 202461,8862,7461,7462,4662,4612.100
02 abr 202462,7262,7262,1662,3762,3721.700
01 abr 202463,9463,9463,2163,4263,4235.800
28 mar 202463,5863,8463,5863,7763,776600
27 mar 202464,0364,0363,5563,7363,735600
26 mar 202463,9664,2763,7963,9863,9813.500
25 mar 202464,0064,3564,0064,0264,024700
22 mar 202464,1364,2163,7363,9463,943400
21 mar 202464,5464,9364,3764,3764,375900
20 mar 202462,6063,7862,6063,6263,6214.900
19 mar 202462,3462,7961,8462,6062,6014.800
18 mar 202462,1462,2761,8562,1262,1243.700
15 mar 202461,4161,5160,5560,7360,73125.600
14 mar 202462,2062,3261,3261,5161,5133.000
13 mar 202462,0062,5561,7462,4162,41452.300
12 mar 202461,5562,3561,2562,1162,11150.400
11 mar 202462,1862,2061,7362,0062,0023.000
08 mar 202463,3063,7262,7962,8462,844900
07 mar 202463,0063,3762,8063,2863,2816.900
06 mar 202463,4963,6663,1663,2263,228200
05 mar 202463,1763,1762,6662,8262,826200
04 mar 202463,9264,2362,0063,7963,7916.200
01 mar 202463,8864,4263,7164,3664,36111.000
29 feb 202463,8464,0863,3763,7363,7334.100
28 feb 202462,8363,0662,8163,0163,012400
27 feb 202462,6063,2462,5463,2463,245500
26 feb 202462,1862,4462,1862,2062,208100
23 feb 202461,4561,6361,1561,5261,5210.200
22 feb 202461,1461,6261,1461,5261,524400
21 feb 202460,3960,4259,6960,1560,1538.900
20 feb 202461,6261,6260,6560,8160,8111.400
16 feb 202461,1361,6160,9061,3161,317600
15 feb 202461,2061,5360,7561,4861,4832.800
14 feb 202460,1360,5259,9160,5060,504800
13 feb 202460,2360,2359,6959,8259,827500
12 feb 202459,8960,4559,8960,1960,1923.900
09 feb 202459,5860,2659,4160,0960,097500
08 feb 202459,3959,4758,8059,1859,1814.400
07 feb 202459,6359,7559,6259,6559,653800
06 feb 202459,1459,5059,0659,4659,4613.000
05 feb 202458,4658,6858,3358,5158,5121.900
02 feb 202458,5259,2858,5058,9358,9349.200
01 feb 202458,8359,0858,3158,9058,9060.200
31 ene 202459,5559,5558,5558,6658,6610.800
30 ene 202459,5659,5658,9658,9658,966000
29 ene 202458,6959,8358,6959,8359,8322.100
26 ene 202458,2158,2958,0058,2958,2915.900
25 ene 202458,3058,4057,9457,9857,986300
24 ene 202458,2858,5757,9258,0558,0521.500
23 ene 202457,3757,5057,1857,3657,365300
22 ene 202457,0057,6657,0057,4257,4228.000
19 ene 202457,2457,7056,9657,6557,6563.200
18 ene 202456,7257,1356,7257,1357,1310.900
17 ene 202455,9256,0055,5056,0056,0024.400
16 ene 202456,7256,7256,0056,1056,10126.400
12 ene 202457,6558,1557,5657,6757,6750.000
11 ene 202457,7157,9157,0157,7057,7061.000
10 ene 202457,2657,6957,2557,5557,55117.500
09 ene 202457,2157,9257,2157,6157,6121.800
08 ene 202457,2558,4457,2058,2058,2016.100
05 ene 202457,8558,4357,8558,1558,1517.400
04 ene 202458,1458,4457,9957,9957,994000
03 ene 202458,2458,2457,7158,0858,0851.200
02 ene 202458,8458,9158,2058,5758,5740.700
29 dic 202358,3558,5158,0258,1958,1915.900
28 dic 202358,5358,5358,1358,2158,2130.700
27 dic 202358,4258,7958,4258,5658,5629.600
26 dic 202358,0758,2557,9058,1258,1220.000
22 dic 202358,4958,8058,3258,4658,4610.100
21 dic 202358,2158,5757,8658,5758,5718.300
20 dic 202358,0058,7257,7657,8057,8020.800
20 dic 20230.26 Dividendo
19 dic 202357,5758,0057,5357,9557,6920.800
18 dic 202356,9957,4456,9957,4157,1522.200
15 dic 202356,4856,6556,1756,3556,1044.100
14 dic 202356,1456,7656,1456,2756,0212.600
13 dic 202354,9055,7854,8055,7555,5017.800
12 dic 202354,7554,9354,1854,7154,46214.100
11 dic 202354,7454,9354,6754,6754,4220.100
08 dic 202355,2755,4255,2255,3755,125700
07 dic 202355,1955,2254,9055,1454,8914.400
06 dic 202355,7255,7254,9454,9454,697300
05 dic 202355,2255,6555,1755,3055,0510.900
04 dic 202354,5555,0354,0154,9254,6738.300
01 dic 202354,3354,7554,1054,6854,4330.800
30 nov 202354,4954,4953,9354,2153,9721.100
29 nov 202355,5255,6155,2755,4155,1626.700
28 nov 202354,8055,2254,7754,9954,7414.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...