Mercados españoles cerrados
S&P 500
5.570,33 +3,14 (+0,06%) Nasdaq
18.392,03 +39,27 (+0,21%) NIKKEI 225
40.780,70 -131,67 (-0,32%) Dólar/Euro
1,0834 -0,0009 (-0,09%) Petróleo Brent
85,72 -0,82 (-0,95%) Bitcoin EUR
51.962,53 -852,51 (-1,61%)
iShares ESG Advanced MSCI EM ETF (EMXF)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:51PM EDT. Mercado abierto.
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | 37,52 | 37,60 | 37,36 | 37,46 | 37,46 | 3888 |
| 05 jul 2024 | 37,56 | 37,56 | 37,22 | 37,40 | 37,40 | 3800 |
| 03 jul 2024 | 37,47 | 37,47 | 37,42 | 37,42 | 37,42 | 500 |
| 02 jul 2024 | 36,71 | 36,95 | 36,71 | 36,92 | 36,92 | 7500 |
| 01 jul 2024 | 36,81 | 36,81 | 36,76 | 36,81 | 36,81 | 6000 |
| 28 jun 2024 | 36,92 | 36,92 | 36,69 | 36,69 | 36,69 | 3000 |
| 27 jun 2024 | 36,77 | 36,85 | 36,72 | 36,75 | 36,75 | 25.900 |
| 26 jun 2024 | 36,66 | 36,88 | 36,66 | 36,72 | 36,72 | 11.000 |
| 25 jun 2024 | 36,76 | 36,78 | 36,70 | 36,78 | 36,78 | 4600 |
| 24 jun 2024 | 37,01 | 37,04 | 36,88 | 36,92 | 36,92 | 2000 |
| 21 jun 2024 | 37,06 | 37,06 | 36,80 | 36,80 | 36,80 | 1000 |
| 20 jun 2024 | 37,28 | 37,33 | 36,88 | 36,99 | 36,99 | 12.000 |
| 18 jun 2024 | 36,91 | 37,04 | 36,84 | 37,00 | 37,00 | 3200 |
| 17 jun 2024 | 36,55 | 36,70 | 36,45 | 36,64 | 36,64 | 5500 |
| 14 jun 2024 | 36,30 | 36,43 | 36,20 | 36,43 | 36,43 | 3700 |
| 13 jun 2024 | 36,28 | 36,41 | 36,26 | 36,26 | 36,26 | 1300 |
| 12 jun 2024 | 36,51 | 36,64 | 36,38 | 36,44 | 36,44 | 7900 |
| 11 jun 2024 | 36,14 | 36,20 | 35,96 | 36,09 | 36,09 | 5100 |
| 11 jun 2024 | 0.309 Dividendo | |||||
| 10 jun 2024 | 36,50 | 36,65 | 36,46 | 36,56 | 36,25 | 3500 |
| 07 jun 2024 | 36,67 | 36,67 | 36,44 | 36,50 | 36,19 | 1100 |
| 06 jun 2024 | 36,69 | 36,89 | 36,66 | 36,66 | 36,35 | 4700 |
| 05 jun 2024 | 36,59 | 36,70 | 36,59 | 36,70 | 36,39 | 1000 |
| 04 jun 2024 | 35,95 | 36,17 | 35,95 | 36,17 | 35,86 | 1900 |
| 03 jun 2024 | 36,46 | 36,46 | 36,26 | 36,33 | 36,02 | 15.300 |
| 31 may 2024 | 36,26 | 36,26 | 35,88 | 36,23 | 35,92 | 2700 |
| 30 may 2024 | 36,34 | 36,57 | 36,34 | 36,48 | 36,17 | 14.600 |
| 29 may 2024 | 36,51 | 36,60 | 36,51 | 36,52 | 36,21 | 900 |
| 28 may 2024 | 37,15 | 37,22 | 36,97 | 37,02 | 36,71 | 10.100 |
| 24 may 2024 | 37,01 | 37,31 | 37,01 | 37,31 | 36,99 | 9700 |
| 23 may 2024 | 37,54 | 37,56 | 36,94 | 37,01 | 36,70 | 95.700 |
| 22 may 2024 | 37,66 | 37,66 | 37,33 | 37,34 | 37,02 | 2400 |
| 21 may 2024 | 37,58 | 37,65 | 37,53 | 37,65 | 37,33 | 2900 |
| 20 may 2024 | 37,81 | 37,96 | 37,80 | 37,80 | 37,48 | 3100 |
| 17 may 2024 | 37,95 | 38,09 | 37,95 | 38,07 | 37,75 | 6000 |
| 16 may 2024 | 37,75 | 37,94 | 37,74 | 37,90 | 37,58 | 4300 |
| 15 may 2024 | 37,31 | 37,56 | 37,31 | 37,56 | 37,24 | 11.800 |
| 14 may 2024 | 37,14 | 37,14 | 37,03 | 37,05 | 36,74 | 1000 |
| 13 may 2024 | 37,26 | 37,26 | 37,14 | 37,21 | 36,90 | 9600 |
| 10 may 2024 | 36,87 | 36,87 | 36,77 | 36,83 | 36,52 | 4700 |
| 09 may 2024 | 36,66 | 36,70 | 36,58 | 36,70 | 36,39 | 5200 |
| 08 may 2024 | 36,38 | 36,52 | 36,38 | 36,42 | 36,11 | 8200 |
| 07 may 2024 | 36,59 | 36,59 | 36,51 | 36,57 | 36,26 | 3300 |
| 06 may 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,47 | 500 |
| 03 may 2024 | 36,62 | 36,85 | 36,62 | 36,85 | 36,54 | 4400 |
| 02 may 2024 | 36,09 | 36,61 | 36,09 | 36,56 | 36,25 | 2200 |
| 01 may 2024 | 35,63 | 35,90 | 35,48 | 35,60 | 35,30 | 8600 |
| 30 abr 2024 | 35,78 | 35,78 | 35,50 | 35,50 | 35,20 | 8100 |
| 29 abr 2024 | 35,97 | 36,06 | 35,94 | 36,06 | 35,76 | 4500 |
| 26 abr 2024 | 35,56 | 35,62 | 35,49 | 35,54 | 35,24 | 4600 |
| 25 abr 2024 | 34,96 | 35,24 | 34,96 | 35,23 | 34,93 | 2200 |
| 24 abr 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 34,76 | 400 |
| 23 abr 2024 | 35,02 | 35,13 | 34,97 | 35,09 | 34,79 | 3000 |
| 22 abr 2024 | 34,48 | 34,81 | 34,48 | 34,77 | 34,48 | 7100 |
| 19 abr 2024 | 34,38 | 34,53 | 34,18 | 34,35 | 34,06 | 3500 |
| 18 abr 2024 | 34,48 | 34,74 | 34,33 | 34,40 | 34,11 | 4600 |
| 17 abr 2024 | 34,37 | 34,42 | 34,22 | 34,32 | 34,03 | 3900 |
| 16 abr 2024 | 34,48 | 34,48 | 34,35 | 34,38 | 34,09 | 2600 |
| 15 abr 2024 | 35,07 | 35,14 | 34,77 | 34,77 | 34,48 | 8300 |
| 12 abr 2024 | 35,45 | 35,46 | 35,18 | 35,26 | 34,96 | 1800 |
| 11 abr 2024 | 36,12 | 36,22 | 35,75 | 36,05 | 35,75 | 4500 |
| 10 abr 2024 | 35,78 | 35,89 | 35,65 | 35,87 | 35,57 | 8000 |
| 09 abr 2024 | 36,37 | 37,47 | 36,23 | 36,34 | 36,03 | 4200 |
| 08 abr 2024 | 36,09 | 36,09 | 35,95 | 36,04 | 35,74 | 6600 |
| 05 abr 2024 | 35,75 | 35,82 | 35,66 | 35,82 | 35,52 | 8300 |
| 04 abr 2024 | 36,08 | 36,25 | 35,71 | 35,71 | 35,40 | 3000 |
| 03 abr 2024 | 35,51 | 35,84 | 35,51 | 35,80 | 35,50 | 35.400 |
| 02 abr 2024 | 35,73 | 35,95 | 35,63 | 35,63 | 35,33 | 7900 |
| 01 abr 2024 | 35,68 | 35,76 | 35,61 | 35,61 | 35,31 | 1500 |
| 28 mar 2024 | 35,67 | 35,80 | 35,60 | 35,60 | 35,30 | 5200 |
| 27 mar 2024 | 35,49 | 35,61 | 35,49 | 35,61 | 35,31 | 1400 |
| 26 mar 2024 | 35,51 | 35,57 | 35,38 | 35,38 | 35,08 | 15.700 |
| 25 mar 2024 | 35,50 | 35,55 | 35,48 | 35,53 | 35,23 | 5600 |
| 22 mar 2024 | 35,53 | 35,53 | 35,40 | 35,40 | 35,10 | 3600 |
| 21 mar 2024 | 35,85 | 35,85 | 35,68 | 35,68 | 35,38 | 1000 |
| 20 mar 2024 | 35,42 | 35,70 | 35,33 | 35,64 | 35,34 | 5100 |
| 19 mar 2024 | 35,28 | 35,45 | 35,28 | 35,43 | 35,13 | 7200 |
| 18 mar 2024 | 35,70 | 35,72 | 35,50 | 35,54 | 35,24 | 1500 |
| 15 mar 2024 | 35,77 | 35,77 | 35,61 | 35,61 | 35,31 | 2900 |
| 14 mar 2024 | 35,87 | 35,87 | 35,80 | 35,85 | 35,55 | 1600 |
| 13 mar 2024 | 36,17 | 36,21 | 36,05 | 36,08 | 35,77 | 3100 |
| 12 mar 2024 | 36,07 | 36,22 | 36,07 | 36,22 | 35,91 | 2300 |
| 11 mar 2024 | 35,87 | 35,94 | 35,78 | 35,88 | 35,58 | 8700 |
| 08 mar 2024 | 35,67 | 35,77 | 35,60 | 35,65 | 35,35 | 10.600 |
| 07 mar 2024 | 35,49 | 35,63 | 35,49 | 35,62 | 35,32 | 10.200 |
| 06 mar 2024 | 35,48 | 35,49 | 35,41 | 35,41 | 35,11 | 2200 |
| 05 mar 2024 | 35,05 | 35,05 | 34,83 | 34,90 | 34,61 | 5700 |
| 04 mar 2024 | 35,31 | 35,31 | 35,13 | 35,13 | 34,83 | 4200 |
| 01 mar 2024 | 35,29 | 35,44 | 35,29 | 35,41 | 35,11 | 4600 |
| 29 feb 2024 | 35,08 | 35,09 | 34,96 | 34,99 | 34,69 | 5400 |
| 28 feb 2024 | 35,03 | 35,10 | 34,93 | 34,97 | 34,67 | 17.700 |
| 27 feb 2024 | 35,40 | 35,47 | 35,35 | 35,35 | 35,05 | 4500 |
| 26 feb 2024 | 35,28 | 35,35 | 35,20 | 35,32 | 35,02 | 22.900 |
| 23 feb 2024 | 35,28 | 35,44 | 35,28 | 35,38 | 35,08 | 12.400 |
| 22 feb 2024 | 35,19 | 35,34 | 35,06 | 35,28 | 34,98 | 6300 |
| 21 feb 2024 | 34,97 | 34,97 | 34,67 | 34,95 | 34,65 | 21.900 |
| 20 feb 2024 | 35,38 | 35,38 | 34,67 | 34,71 | 34,42 | 540.600 |
| 16 feb 2024 | 35,17 | 35,26 | 35,01 | 35,10 | 34,80 | 3100 |
| 15 feb 2024 | 34,94 | 34,98 | 34,84 | 34,91 | 34,61 | 7800 |
| 14 feb 2024 | 34,68 | 34,80 | 34,62 | 34,76 | 34,46 | 3200 |
| *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.