Mercados españoles abiertos en 1 hr 47 mins

iShares MSCI Australia ETF (EWA)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,48-0,01 (-0,04%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202424,5724,5924,4524,4824,481.787.300
09 may 202424,3124,4924,3124,4924,494.133.600
08 may 202424,4124,5124,3924,5024,501.593.700
07 may 202424,6624,7124,5624,6324,631.542.100
06 may 202424,3724,4824,3624,4224,421.216.900
03 may 202424,2024,3224,0224,1624,162.088.600
02 may 202423,6623,9023,5023,8223,822.433.300
01 may 202423,3523,7223,2823,3923,393.517.800
30 abr 202423,7223,7723,3423,3423,342.298.700
29 abr 202423,8623,9423,8023,9323,931.130.900
26 abr 202423,6623,7523,5723,7223,722.357.100
25 abr 202423,3623,6323,2923,5823,582.271.500
24 abr 202423,8023,8223,6123,7223,721.328.900
23 abr 202423,6823,9123,6223,8623,861.187.000
22 abr 202423,5023,7423,4723,6523,651.742.600
19 abr 202423,3723,4823,2923,3623,362.785.900
18 abr 202423,4823,5423,2923,3023,302.218.100
17 abr 202423,6023,6223,3623,5023,503.551.100
16 abr 202423,3423,3823,1523,2423,243.535.900
15 abr 202424,1624,1623,6623,7323,733.021.400
12 abr 202424,1424,2323,8623,9023,902.882.300
11 abr 202424,3924,4324,1124,3524,354.704.200
10 abr 202424,3924,4724,1824,2924,293.813.200
09 abr 202424,9024,9424,6624,8524,853.558.200
08 abr 202424,6624,7524,6124,7024,701.146.200
05 abr 202424,4824,6524,3724,5624,562.634.000
04 abr 202424,8524,8524,4024,4324,432.183.100
03 abr 202424,2924,5924,2924,5724,572.314.200
02 abr 202424,4424,5424,4024,5224,522.253.400
01 abr 202424,6624,7424,4724,5824,582.192.900
28 mar 202424,5724,7124,5724,6624,662.922.000
27 mar 202424,4324,6724,4324,6624,661.383.200
26 mar 202424,4524,4524,2724,2824,283.471.900
25 mar 202424,3824,5224,3624,3624,361.645.400
22 mar 202424,3324,3724,2524,2624,262.611.100
21 mar 202424,5024,5424,4124,4224,421.192.900
20 mar 202424,0324,4424,0024,4224,421.983.700
19 mar 202423,9924,1623,9524,1224,121.479.500
18 mar 202424,1724,1824,0524,0824,081.436.600
15 mar 202424,0924,1023,9424,0324,032.238.000
14 mar 202424,4124,4224,0124,1224,123.472.100
13 mar 202424,4924,6524,4924,5924,594.396.100
12 mar 202424,3124,4224,2224,4124,411.612.500
11 mar 202424,3024,4324,2524,4124,412.327.800
08 mar 202425,0025,0424,7324,7724,771.848.100
07 mar 202424,7724,8124,7124,7624,761.784.200
06 mar 202424,3524,5024,3324,3724,371.806.800
05 mar 202424,0224,1223,8823,9523,951.491.100
04 mar 202424,0224,0723,9924,0224,021.297.800
01 mar 202424,0124,2023,9024,1924,191.630.500
29 feb 202423,9224,0023,8023,9223,921.697.800
28 feb 202423,6623,7323,6523,7123,711.473.600
27 feb 202423,9524,0123,9223,9923,991.924.100
26 feb 202423,8923,9123,7623,8323,831.443.300
23 feb 202423,9423,9723,8723,9123,911.138.600
22 feb 202423,7523,8823,7123,8623,861.695.800
21 feb 202423,6723,6923,5223,6323,631.888.800
20 feb 202423,8923,9123,6823,7523,752.050.200
16 feb 202423,6423,8623,6123,7323,731.937.800
15 feb 202423,5423,7623,5423,7523,753.283.000
14 feb 202423,2323,3723,2023,3723,374.489.700
13 feb 202423,1323,1422,8122,9822,983.438.600
12 feb 202423,5323,7223,5323,6323,631.541.800
09 feb 202423,5823,6623,4823,6523,651.832.000
08 feb 202423,5123,5323,4123,5223,521.840.100
07 feb 202423,5523,5923,4823,5523,552.331.700
06 feb 202423,4023,6323,3723,6323,633.063.600
05 feb 202423,4123,4223,2123,3623,362.695.000
02 feb 202423,6723,6823,4823,6023,603.064.000
01 feb 202423,4823,7523,4523,7423,743.476.600
31 ene 202423,9824,0523,5923,6223,624.753.500
30 ene 202423,7123,8123,6023,8023,802.710.900
29 ene 202423,7123,9023,6423,8623,862.446.500
26 ene 202423,7223,7823,6323,6923,692.636.100
25 ene 202423,7023,7023,5323,6423,643.364.300
24 ene 202423,8023,8123,4923,5023,504.093.700
23 ene 202423,4523,5223,3423,4823,482.289.500
22 ene 202423,3023,4223,2223,2823,282.336.800
19 ene 202423,1723,2823,0523,2823,284.500.400
18 ene 202422,9423,0722,8923,0623,063.269.800
17 ene 202422,7922,8622,7022,8522,856.857.500
16 ene 202423,2123,2523,0223,1023,104.221.900
12 ene 202423,8923,9623,6723,7123,714.257.300
11 ene 202423,7023,7423,3723,6623,662.986.600
10 ene 202423,6623,7423,6423,6823,681.986.800
09 ene 202423,7523,7923,6823,7223,721.937.200
08 ene 202423,6823,9823,6623,9723,971.685.500
05 ene 202423,7224,0523,6923,8023,802.114.200
04 ene 202423,7923,9623,7823,8223,822.256.000
03 ene 202423,8324,0023,7423,9023,902.369.100
02 ene 202424,2724,3424,1424,1524,153.100.200
29 dic 202324,3624,4724,2424,3424,342.594.100
28 dic 202324,4924,6724,4824,4924,491.498.700
27 dic 202324,4424,5724,4224,5624,561.996.400
26 dic 202324,2924,4424,2124,4424,442.216.000
22 dic 202324,2924,3324,1824,2424,242.369.900
21 dic 202324,0624,1923,9724,1824,182.540.700
20 dic 202324,0924,1623,7023,7023,702.448.600
20 dic 20230.488 Dividendo
19 dic 202324,4224,5724,4024,5224,032.932.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...