Mercados españoles cerrados en 7 hrs 37 min

iShares MSCI Israel ETF (EIS)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
63,86+0,15 (+0,24%)
Al cierre: 04:00PM EDT
63,15 -0,71 (-1,11%)
Después del cierre: 04:04PM EDT
Intervalo de fechas:
22 jul 2023 - 22 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 202463,5563,9063,4563,8663,867000
18 jul 202464,2264,2263,5963,7163,717200
17 jul 202464,8764,8864,1264,3064,30106.500
16 jul 202465,1965,6965,1165,6965,6913.400
15 jul 202465,0465,3464,9365,0665,066200
12 jul 202464,5565,3664,4165,0665,0632.100
11 jul 202464,3364,5764,2564,4364,4324.400
10 jul 202463,2563,9262,9763,8963,8932.800
09 jul 202463,7764,0063,1463,5163,5165.300
08 jul 202463,2463,5063,1563,3663,3620.300
05 jul 202462,4662,7862,3462,6562,6544.400
03 jul 202460,6961,4260,6961,2461,247200
02 jul 202460,6360,9460,5360,9260,927100
01 jul 202460,3460,8660,3160,5760,577600
28 jun 202460,6061,0060,5260,7160,7124.300
27 jun 202460,0660,6060,0660,5260,526200
26 jun 202460,2960,4160,0760,3160,313300
25 jun 202459,9760,2259,8959,9759,974500
24 jun 202460,0960,0959,5459,5459,547600
21 jun 202459,9059,9559,6359,7559,7518.100
20 jun 202460,2660,2659,7960,0860,0820.900
18 jun 202460,9161,0060,8461,0061,003300
17 jun 202461,0561,2960,7361,1961,198400
14 jun 202460,8660,9060,6860,7760,779400
13 jun 202461,2061,2960,8460,9660,969600
12 jun 202461,4861,9361,4861,4961,497200
11 jun 202460,7761,0160,6260,9660,968600
11 jun 20240.517 Dividendo
10 jun 202460,4061,1560,4061,1560,6311.100
07 jun 202460,3860,5060,2460,3659,8532.700
06 jun 202460,2260,6260,0160,5059,9936.500
05 jun 202460,8661,0560,7160,9160,4044.300
04 jun 202462,0062,0061,0861,3160,7914.600
03 jun 202462,4562,4562,0562,2061,6711.200
31 may 202461,4761,8160,7861,8061,2810.800
30 may 202461,6461,9861,5161,5561,033000
29 may 202461,7161,9261,4661,4660,9422.600
28 may 202462,2762,2761,9362,0861,5610.300
24 may 202461,6862,1461,6461,8661,343800
23 may 202462,1262,2760,7761,3860,8618.200
22 may 202462,0462,3461,7561,8461,325600
21 may 202462,0162,5062,0162,5061,979700
20 may 202461,4562,6761,4562,3361,8028.000
17 may 202461,2361,5061,0061,2560,737900
16 may 202462,0262,0261,3361,3360,8116.100
15 may 202462,8363,2662,6963,0062,4712.200
14 may 202462,2662,2862,1562,2361,7021.100
13 may 202461,6061,9461,6061,8161,2914.700
10 may 202461,3061,7761,0661,7061,1818.700
09 may 202460,8361,3560,7061,0360,5120.900
08 may 202460,6060,9560,6060,8360,3244.700
07 may 202460,3060,7660,0260,7360,2243.400
06 may 202459,3360,1359,2260,0059,4972.500
03 may 202459,8659,9959,5859,7859,279800
02 may 202459,2959,7659,1959,5459,0490.100
01 may 202459,1659,5658,5958,9358,435100
30 abr 202459,4159,6659,0359,0358,536400
29 abr 202459,3859,6859,2659,6059,1012.700
26 abr 202458,6559,2758,6359,0858,588400
25 abr 202458,2958,7358,0158,4557,9617.000
24 abr 202458,8959,4758,8959,1758,675000
23 abr 202458,7959,6958,7959,4958,997600
22 abr 202458,8158,9458,1058,6858,1823.200
19 abr 202458,0458,1057,5757,5757,0821.900
18 abr 202458,4058,7357,8657,8657,3712.400
17 abr 202458,7558,7557,5357,7557,2612.600
16 abr 202458,6059,0058,2058,5558,0536.100
15 abr 202459,9959,9958,2258,6858,1849.100
12 abr 202459,3359,4158,3358,7358,23163.900
11 abr 202460,3060,5259,7860,3859,87375.000
10 abr 202461,1761,1760,6660,8860,3713.000
09 abr 202462,3562,3561,8562,1261,593500
08 abr 202462,6762,7962,3062,5862,0528.700
05 abr 202460,3960,7859,9060,1859,6742.500
04 abr 202461,7762,2859,5959,9759,4694.100
03 abr 202461,8862,7461,7462,4661,9312.100
02 abr 202462,7262,7262,1662,3761,8421.700
01 abr 202463,9463,9463,2163,4262,8835.800
28 mar 202463,5863,8463,5863,7763,236600
27 mar 202464,0364,0363,5563,7363,195600
26 mar 202463,9664,2763,7963,9863,4413.500
25 mar 202464,0064,3564,0064,0263,484700
22 mar 202464,1364,2163,7363,9463,403400
21 mar 202464,5464,9364,3764,3763,835900
20 mar 202462,6063,7862,6063,6263,0814.900
19 mar 202462,3462,7961,8462,6062,0714.800
18 mar 202462,1462,2761,8562,1261,5943.700
15 mar 202461,4161,5160,5560,7360,22125.600
14 mar 202462,2062,3261,3261,5160,9933.000
13 mar 202462,0062,5561,7462,4161,88452.300
12 mar 202461,5562,3561,2562,1161,58150.400
11 mar 202462,1862,2061,7362,0061,4823.000
08 mar 202463,3063,7262,7962,8462,314900
07 mar 202463,0063,3762,8063,2862,7416.900
06 mar 202463,4963,6663,1663,2262,698200
05 mar 202463,1763,1762,6662,8262,296200
04 mar 202463,9264,2362,0063,7963,2516.200
01 mar 202463,8864,4263,7164,3663,82111.000
29 feb 202463,8464,0863,3763,7363,1934.100
28 feb 202462,8363,0662,8163,0162,482400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...