Mercados españoles cerrados

iShares MSCI Europe Financials ETF (EUFN)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
22,48+0,25 (+1,10%)
A partir del 11:43AM 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 202422,5122,5722,4222,4822,4899.604
01 may 202422,2322,5022,1522,2322,23241.100
30 abr 202422,4022,5022,2422,2522,25592.100
29 abr 202422,4822,5522,4222,4922,49303.500
26 abr 202422,4222,5022,3822,4622,46438.400
25 abr 202422,2222,3822,1122,3422,34360.400
24 abr 202422,4322,4622,2922,4222,422.434.200
23 abr 202422,4422,6822,4422,6722,67588.900
22 abr 202422,1322,3322,1022,2722,27266.400
19 abr 202421,8822,0221,8821,9521,95785.500
18 abr 202421,8422,0121,8021,8721,87317.200
17 abr 202421,8821,9621,7021,8121,81606.500
16 abr 202421,6921,6921,5221,5921,59911.700
15 abr 202422,2522,2921,8921,9221,92418.300
12 abr 202422,0722,1621,8721,8921,89496.300
11 abr 202422,3122,3321,9822,2622,26596.800
10 abr 202422,4122,6122,3722,4722,47321.100
09 abr 202422,9022,9422,6422,6822,681.179.200
08 abr 202422,8722,9422,8322,9222,92262.200
05 abr 202422,6122,7922,5722,7622,76705.300
04 abr 202423,1223,1222,7122,7222,721.598.000
03 abr 202422,6822,9122,6822,8822,882.706.700
02 abr 202422,5622,6422,5322,6422,64410.400
01 abr 202422,7422,8122,6622,6822,681.090.100
28 mar 202422,7222,7922,7222,7422,74210.500
27 mar 202422,7022,7922,6822,7822,78664.100
26 mar 202422,7422,7922,6622,6622,66333.200
25 mar 202422,4922,6622,4922,5722,57193.400
22 mar 202422,5722,6022,4922,5222,52479.900
21 mar 202422,5322,6122,5322,5722,57572.700
20 mar 202422,1922,5622,1722,5322,53408.800
19 mar 202422,2422,3522,2422,2922,2999.900
18 mar 202422,2622,2622,1422,1522,15602.000
15 mar 202422,2722,3022,2222,2822,28228.000
14 mar 202422,2122,2121,9822,0522,05279.900
13 mar 202422,3022,3722,2822,3022,30879.600
12 mar 202422,1022,2522,0422,2422,24603.000
11 mar 202421,8021,9621,7921,9521,95208.200
08 mar 202421,9722,0221,8421,8721,87235.300
07 mar 202421,7221,8721,7221,8421,84363.000
06 mar 202421,5621,6321,5321,6021,60491.000
05 mar 202421,2721,4421,2721,3521,35561.800
04 mar 202421,3121,3621,2721,3021,30228.800
01 mar 202421,2721,3221,1321,3121,31500.800
29 feb 202421,2921,3021,0921,2021,20167.400
28 feb 202421,1121,1521,0621,0821,08105.800
27 feb 202421,0221,1121,0221,0921,09135.100
26 feb 202421,0621,1121,0121,0421,04115.100
23 feb 202421,0521,0921,0021,0521,05224.000
22 feb 202420,9521,0120,9120,9920,99166.500
21 feb 202420,7220,7720,6820,7420,74150.400
20 feb 202420,7420,8920,7420,8820,88272.800
16 feb 202420,6220,7020,5820,6420,64126.600
15 feb 202420,3720,6020,3720,5720,57265.600
14 feb 202420,2020,3620,2020,3620,36324.100
13 feb 202420,2320,2520,0320,1220,12349.800
12 feb 202420,2920,4720,2920,4220,421.123.100
09 feb 202420,2020,3120,1020,3020,30124.900
08 feb 202420,3120,3420,2320,2820,28329.800
07 feb 202420,3220,3420,2220,3120,31173.400
06 feb 202420,3520,4220,3320,4020,40202.500
05 feb 202420,3320,3920,2420,3620,36672.100
02 feb 202420,4920,5620,4320,4920,49517.900
01 feb 202420,5620,6020,3620,5720,571.908.200
31 ene 202420,8620,9320,5720,5920,59335.400
30 ene 202420,6820,7920,6820,7620,76910.700
29 ene 202420,5620,6320,4920,6320,631.569.600
26 ene 202420,7120,7420,6620,6820,68155.000
25 ene 202420,6020,6720,4720,5520,55682.000
24 ene 202420,6520,7220,5620,5620,56258.700
23 ene 202420,3920,4020,3020,3820,38217.500
22 ene 202420,4920,5420,4320,4620,46249.300
19 ene 202420,2120,3620,1620,3620,36284.800
18 ene 202420,2120,2720,1320,2520,25204.700
17 ene 202420,0020,1019,8920,0820,08486.300
16 ene 202420,2520,3120,1720,2020,20450.700
12 ene 202420,7020,7820,5820,6120,61383.200
11 ene 202420,7620,7620,4320,6020,60656.400
10 ene 202420,7320,8420,7320,8020,80235.400
09 ene 202420,7720,8220,7020,7620,761.085.400
08 ene 202420,9421,0820,9221,0821,08642.700
05 ene 202420,7721,0120,7720,8420,841.031.300
04 ene 202420,6520,8720,6520,7520,751.247.800
03 ene 202420,5220,6220,4620,5520,55412.400
02 ene 202420,8120,8920,7820,8120,81251.000
29 dic 202320,9421,0420,9220,9620,961.079.700
28 dic 202320,9921,0420,9220,9420,94476.000
27 dic 202320,9621,1320,9621,1321,13864.500
26 dic 202320,8721,0320,8721,0121,01316.100
22 dic 202320,8520,9220,8120,8820,88289.100
21 dic 202320,6820,7720,6220,7720,77434.200
20 dic 202320,6720,7420,4820,5120,51339.400
20 dic 20230.32 Dividendo
19 dic 202320,9421,0620,9421,0520,73560.000
18 dic 202320,8820,8820,7520,8220,502.889.600
15 dic 202320,8820,8820,7220,7520,43461.200
14 dic 202320,9421,1020,8621,0320,711.100.500
13 dic 202320,6920,9720,5420,9520,63823.600
12 dic 202320,6320,7420,5820,7320,411.209.500
11 dic 202320,5620,6820,5620,6620,35269.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...