Mercados españoles cerrados

iShares MSCI Peru ETF (EPU)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
40,95+0,36 (+0,89%)
A partir del 01:29PM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202440,9440,9540,4640,9540,9518.052
01 may 202440,7841,2440,3340,5940,5919.000
30 abr 202441,3141,4040,8240,8440,8419.100
29 abr 202441,5041,7540,9341,7041,7011.700
26 abr 202440,7441,1640,6941,0941,099900
25 abr 202440,0140,5639,8040,4640,4617.500
24 abr 202440,0140,0639,6539,9339,932300
23 abr 202439,2339,9639,2339,6339,6317.300
22 abr 202439,8339,8839,2239,8139,8115.300
19 abr 202440,3040,3639,9940,0440,0413.400
18 abr 202439,5640,0939,4439,8839,889900
17 abr 202439,7239,7239,0339,4039,4017.000
16 abr 202438,9039,3038,3239,2039,2011.500
15 abr 202440,1840,2339,3739,3839,3823.700
12 abr 202441,2141,2139,8339,9239,9211.500
11 abr 202440,5740,7640,1840,7340,733700
10 abr 202440,0040,6340,0040,3040,3014.700
09 abr 202440,7840,9740,4540,5940,598600
08 abr 202440,2140,2640,0440,1140,118300
05 abr 202440,0940,0939,7639,8839,885400
04 abr 202440,1640,6539,9239,9239,9276.400
03 abr 202439,7940,5339,7940,4140,4121.200
02 abr 202439,2439,3839,2439,2639,262900
01 abr 202439,1339,3238,9939,0939,0914.300
28 mar 202438,8639,3238,8639,1739,1714.100
27 mar 202438,4938,9438,4938,6538,6526.200
26 mar 202439,0839,0838,5738,5738,576100
25 mar 202439,0539,6839,0539,1039,1013.800
22 mar 202439,3239,4139,2439,3339,335900
21 mar 202439,6639,6939,3839,5539,55109.200
20 mar 202438,8139,5038,3839,5039,5011.200
19 mar 202438,8038,8338,3238,3938,3913.500
18 mar 202439,2239,4438,9438,9438,9437.400
15 mar 202438,5039,2338,5039,1639,1612.400
14 mar 202438,4538,4538,2438,3738,375900
13 mar 202437,6638,6037,6538,4138,4136.500
12 mar 202437,1537,4237,1437,3337,336900
11 mar 202437,3937,4237,2637,3637,369200
08 mar 202436,8737,1736,8737,0937,093200
07 mar 202436,3136,8836,3036,7236,7263.700
06 mar 202435,9436,1935,8835,9635,9624.100
05 mar 202435,7335,8435,3235,5435,5468.900
04 mar 202435,5335,8735,5335,6535,6527.900
01 mar 202435,6735,6735,1135,4635,468300
29 feb 202434,7235,3034,7035,1535,157400
28 feb 202435,2335,2334,7034,7234,722800
27 feb 202435,1135,2535,0735,1535,154400
26 feb 202434,8035,0434,8035,0435,043200
23 feb 202434,8435,1734,8435,1335,133400
22 feb 202435,1535,1735,0335,0935,093500
21 feb 202434,9935,1034,8835,0235,022800
20 feb 202435,1435,2534,8334,9834,989800
16 feb 202435,0035,2535,0035,0635,0611.600
15 feb 202433,8434,8533,8434,8534,857800
14 feb 202433,6134,0533,5433,8333,837800
13 feb 202433,5833,5833,2733,4233,425800
12 feb 202433,2533,9933,2333,8733,873300
09 feb 202433,5433,5733,4033,5333,533500
08 feb 202433,7633,7833,5233,5233,523300
07 feb 202433,5033,8633,5033,8633,86136.600
06 feb 202433,4933,7533,4833,7333,733300
05 feb 202433,3933,4033,0233,1933,1917.800
02 feb 202433,5533,7933,5133,6733,6766.100
01 feb 202433,9434,1833,8634,1534,158800
31 ene 202433,6934,0933,6633,6633,6611.700
30 ene 202433,6834,1333,6833,8133,8110.100
29 ene 202433,7334,1633,7334,1234,1213.300
26 ene 202433,8433,9833,7633,7733,7714.000
25 ene 202433,6333,7333,5833,6433,6412.700
24 ene 202433,9034,3833,2633,3533,35233.400
23 ene 202433,5833,5933,4433,5933,591500
22 ene 202433,3133,4133,2033,3533,352400
19 ene 202432,9933,3432,8733,2833,283600
18 ene 202433,1333,1333,0333,0333,032100
17 ene 202433,3233,3233,0233,1633,167100
16 ene 202433,5333,6733,5333,5633,5611.300
12 ene 202434,0334,1433,8934,0034,003200
11 ene 202433,6533,7333,3733,6633,665300
10 ene 202433,7133,9233,6033,8033,802900
09 ene 202433,8033,8533,6333,6333,635400
08 ene 202433,5734,2533,5433,8933,8910.300
05 ene 202433,9034,0633,5833,7333,739700
04 ene 202433,5133,8833,5133,8033,8034.800
03 ene 202433,8833,8833,4833,6733,676100
02 ene 202434,1534,2334,0034,0434,0428.100
29 dic 202334,7234,7233,9734,3834,3811.900
28 dic 202334,9934,9934,5034,5434,547600
27 dic 202334,5334,7734,5334,6034,6012.200
26 dic 202334,4934,6834,4334,6034,6015.300
22 dic 202334,5034,5934,4234,4534,457000
21 dic 202333,9434,3433,8134,1934,1912.200
20 dic 202334,2534,2533,8333,8333,838100
20 dic 20230.709 Dividendo
19 dic 202334,1734,7534,1734,6733,9622.100
18 dic 202333,8734,0933,7334,0333,3313.500
15 dic 202332,5333,8832,5333,8233,1313.300
14 dic 202332,0232,7631,9832,7532,0829.300
13 dic 202330,6631,6030,6231,5730,927800
12 dic 202330,6030,7030,4730,6229,9911.400
11 dic 202330,6930,7530,5830,6630,034000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...