Mercados españoles abiertos en 47 mins

iShares ESG Aware MSCI EM ETF (ESGE)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
33,88-0,09 (-0,26%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202434,0434,1133,8133,8833,88295.600
21 may 202434,0234,0733,9133,9733,971.527.500
20 may 202434,1634,3134,1434,2934,29285.100
17 may 202434,2234,4334,1934,3634,36633.200
16 may 202434,1134,3034,1034,2334,23665.800
15 may 202434,1034,1633,9034,1634,16228.300
14 may 202433,6233,8233,6233,8133,81279.900
13 may 202433,6033,7633,5533,6633,66478.000
10 may 202433,6133,6133,4033,4433,44311.800
09 may 202433,1933,3533,1333,3433,34418.200
08 may 202432,9833,2132,9133,2033,20493.500
07 may 202433,2333,2933,1733,2233,22390.100
06 may 202433,3133,4133,3133,4133,41351.400
03 may 202433,2033,3333,1033,3333,33482.800
02 may 202432,6333,0832,5133,0233,02790.800
01 may 202432,1532,5132,1132,1832,18713.300
30 abr 202432,3032,4132,1332,1532,151.357.800
29 abr 202432,4432,6432,4232,6132,61650.400
26 abr 202432,2032,2832,1532,2732,271.186.500
25 abr 202431,5031,8931,4831,8531,851.120.900
24 abr 202431,8331,8931,6731,7731,77616.300
23 abr 202431,5231,7731,4531,7631,761.116.000
22 abr 202431,2331,5731,2231,5231,521.378.200
19 abr 202431,1131,2231,0631,1431,14437.700
18 abr 202431,2931,4731,2131,2931,29489.800
17 abr 202431,3831,3831,0531,1631,161.040.100
16 abr 202431,1931,3131,0831,1831,18844.600
15 abr 202431,9531,9931,5231,5731,57828.600
12 abr 202432,0732,1231,7431,8031,80805.700
11 abr 202432,5932,6632,3832,6032,60563.200
10 abr 202432,4732,5132,2732,3832,38920.600
09 abr 202432,8232,9332,7232,8932,89645.900
08 abr 202432,6132,6732,5732,6332,63589.000
05 abr 202432,3032,4832,2432,3932,39631.700
04 abr 202432,6732,8132,3032,3332,33613.700
03 abr 202432,1732,4732,1732,4032,402.067.300
02 abr 202432,4132,4732,3132,3832,38811.800
01 abr 202432,3632,5432,2332,3232,32627.900
28 mar 202432,2232,3632,2032,2332,231.705.000
27 mar 202432,1832,2232,0832,2232,22777.400
26 mar 202432,2732,3132,1832,1932,19673.300
25 mar 202432,1332,2732,1132,2232,22780.600
22 mar 202432,2832,2832,1532,1932,19675.100
21 mar 202432,5932,6432,4132,4332,43508.300
20 mar 202432,0532,3932,0032,3932,39729.900
19 mar 202431,9432,0431,8231,9831,98431.400
18 mar 202432,2832,3432,1432,1832,18364.800
15 mar 202432,2332,2732,1432,1632,16510.200
14 mar 202432,5632,6032,2932,3832,38976.400
13 mar 202432,5432,5932,4632,4932,49965.100
12 mar 202432,4832,6132,3732,5932,591.684.400
11 mar 202432,2432,3532,1832,2432,24522.100
08 mar 202432,3732,4432,1532,2032,20781.300
07 mar 202432,0932,2432,0032,2332,23572.200
06 mar 202432,0232,1632,0032,0432,04878.600
05 mar 202431,6431,7731,5231,5831,581.193.700
04 mar 202431,9931,9931,8531,8831,881.029.400
01 mar 202431,7631,9931,6831,9531,951.147.300
29 feb 202431,6731,7331,5131,5631,561.195.700
28 feb 202431,8831,8831,5131,5631,561.028.800
27 feb 202432,0032,0231,9431,9631,96998.700
26 feb 202431,8431,9431,8231,8831,881.654.900
23 feb 202432,0932,1031,9432,0432,04599.600
22 feb 202432,0032,1331,9432,1132,111.285.300
21 feb 202431,7531,8631,6831,8031,80889.900
20 feb 202431,7631,8531,6431,7531,75637.000
16 feb 202431,6931,7831,6131,6931,69791.100
15 feb 202431,4331,5531,3531,5531,551.099.600
14 feb 202431,3031,4331,2431,4131,41933.300
13 feb 202431,2331,3130,8530,9830,98863.800
12 feb 202431,4731,8131,4731,6531,651.173.800
09 feb 202431,2631,4331,1331,3931,39878.900
08 feb 202431,3031,3031,1131,2131,21893.200
07 feb 202431,2931,4431,2931,4131,411.871.700
06 feb 202431,2331,4331,1531,4031,40919.300
05 feb 202430,5930,7930,5330,7330,73866.800
02 feb 202430,7230,7330,5630,7130,71979.600
01 feb 202430,7330,8730,6630,8430,841.110.800
31 ene 202430,5030,7530,4030,4430,441.102.300
30 ene 202430,5630,6830,5230,6830,68789.500
29 ene 202430,9530,9830,7530,9230,92750.200
26 ene 202430,8030,9830,7630,9030,90554.000
25 ene 202431,0131,0530,8530,9230,921.750.700
24 ene 202431,1031,1630,9330,9730,971.304.800
23 ene 202430,4730,6730,4730,6430,641.218.100
22 ene 202430,2530,4130,2030,3630,36722.400
19 ene 202430,3630,6330,2330,6130,61723.100
18 ene 202430,2930,3030,1530,2830,281.167.300
17 ene 202429,8630,0029,7829,9929,991.070.500
16 ene 202430,6130,6830,4030,4330,43920.100
12 ene 202431,3131,4431,1931,2231,22759.900
11 ene 202431,1831,2230,9131,1231,12802.800
10 ene 202431,0031,0330,8930,9530,951.320.800
09 ene 202431,0431,0830,9231,0031,002.698.200
08 ene 202431,1931,4631,1131,4331,43775.800
05 ene 202431,3231,5231,2531,3331,33689.900
04 ene 202431,3831,4531,2831,3131,31747.100
03 ene 202431,2331,5131,2331,4531,451.098.300
02 ene 202431,6731,7431,5231,6031,60989.300
29 dic 202331,9632,2031,9632,0632,06487.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...