Mercados españoles cerrados en 10 mins

Eaton Vance Greater India A (ETGIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
39,20-0,36 (-0,91%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 2024------
28 may 202439,2039,2039,2039,2039,20-
24 may 202439,5639,5639,5639,5639,56-
23 may 202439,4639,4639,4639,4639,46-
22 may 202439,1639,1639,1639,1639,16-
21 may 202439,1039,1039,1039,1039,10-
20 may 202439,1139,1139,1139,1139,11-
17 may 202439,1039,1039,1039,1039,10-
16 may 202438,7338,7338,7338,7338,73-
15 may 202438,5138,5138,5138,5138,51-
14 may 202438,3238,3238,3238,3238,32-
13 may 202438,0838,0838,0838,0838,08-
10 may 202438,0138,0138,0138,0138,01-
09 may 202437,8737,8737,8737,8737,87-
08 may 202438,2138,2138,2138,2138,21-
07 may 202438,1238,1238,1238,1238,12-
06 may 202438,4638,4638,4638,4638,46-
03 may 202438,6038,6038,6038,6038,60-
02 may 202438,7038,7038,7038,7038,70-
01 may 202438,3638,3638,3638,3638,36-
30 abr 202438,3638,3638,3638,3638,36-
29 abr 202438,3338,3338,3338,3338,33-
26 abr 202438,1938,1938,1938,1938,19-
25 abr 202438,2138,2138,2138,2138,21-
24 abr 202437,9137,9137,9137,9137,91-
23 abr 202437,9537,9537,9537,9537,95-
22 abr 202437,8837,8837,8837,8837,88-
19 abr 202437,4637,4637,4637,4637,46-
18 abr 202437,2837,2837,2837,2837,28-
17 abr 202437,2637,2637,2637,2637,26-
16 abr 202437,3737,3737,3737,3737,37-
15 abr 202437,4337,4337,4337,4337,43-
12 abr 202437,9137,9137,9137,9137,91-
11 abr 202438,2838,2838,2838,2838,28-
10 abr 202438,2838,2838,2838,2838,28-
09 abr 202438,3138,3138,3138,3138,31-
08 abr 202438,2238,2238,2238,2238,22-
05 abr 202437,9637,9637,9637,9637,96-
04 abr 202437,7537,7537,7537,7537,75-
03 abr 202437,7737,7737,7737,7737,77-
02 abr 202437,6837,6837,6837,6837,68-
01 abr 202437,5437,5437,5437,5437,54-
28 mar 202437,6137,6137,6137,6137,61-
27 mar 202437,2337,2337,2337,2337,23-
26 mar 202437,0237,0237,0237,0237,02-
25 mar 202436,8636,8636,8636,8636,86-
22 mar 202436,8936,8936,8936,8936,89-
21 mar 202436,8236,8236,8236,8236,82-
20 mar 202436,7136,7136,7136,7136,71-
19 mar 202436,5636,5636,5636,5636,56-
18 mar 202436,9536,9536,9536,9536,95-
15 mar 202436,7436,7436,7436,7436,74-
14 mar 202436,9036,9036,9036,9036,90-
13 mar 202436,6136,6136,6136,6136,61-
12 mar 202437,5437,5437,5437,5437,54-
11 mar 202437,7137,7137,7137,7137,71-
08 mar 202437,9037,9037,9037,9037,90-
07 mar 202437,9237,9237,9237,9237,92-
06 mar 202437,7837,7837,7837,7837,78-
05 mar 202437,6537,6537,6537,6537,65-
04 mar 202437,9037,9037,9037,9037,90-
01 mar 202437,8937,8937,8937,8937,89-
29 feb 202437,4037,4037,4037,4037,40-
28 feb 202437,2037,2037,2037,2037,20-
27 feb 202437,6837,6837,6837,6837,68-
26 feb 202437,5837,5837,5837,5837,58-
23 feb 202437,7237,7237,7237,7237,72-
22 feb 202437,7137,7137,7137,7137,71-
21 feb 202437,3237,3237,3237,3237,32-
20 feb 202437,5237,5237,5237,5237,52-
16 feb 202437,2737,2737,2737,2737,27-
15 feb 202437,0937,0937,0937,0937,09-
14 feb 202436,9036,9036,9036,9036,90-
13 feb 202436,3836,3836,3836,3836,38-
12 feb 202436,4936,4936,4936,4936,49-
09 feb 202436,7936,7936,7936,7936,79-
08 feb 202436,7036,7036,7036,7036,70-
07 feb 202437,0137,0137,0137,0137,01-
06 feb 202436,8836,8836,8836,8836,88-
05 feb 202436,6136,6136,6136,6136,61-
02 feb 202436,7936,7936,7936,7936,79-
01 feb 202436,7136,7136,7136,7136,71-
31 ene 202436,4236,4236,4236,4236,42-
30 ene 202436,0936,0936,0936,0936,09-
29 ene 202436,4036,4036,4036,4036,40-
26 ene 202435,9535,9535,9535,9535,95-
25 ene 202436,0136,0136,0136,0136,01-
24 ene 202435,9935,9935,9935,9935,99-
23 ene 202435,7135,7135,7135,7135,71-
22 ene 202436,1836,1836,1836,1836,18-
19 ene 202436,2036,2036,2036,2036,20-
18 ene 202435,7435,7435,7435,7435,74-
17 ene 202435,5635,5635,5635,5635,56-
16 ene 202435,9735,9735,9735,9735,97-
12 ene 202436,3936,3936,3936,3936,39-
11 ene 202436,0036,0036,0036,0036,00-
10 ene 202435,7935,7935,7935,7935,79-
09 ene 202435,6735,6735,6735,6735,67-
08 ene 202435,6935,6935,6935,6935,69-
05 ene 202435,8135,8135,8135,8135,81-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...