Mercados españoles abiertos en 5 hrs 22 min

iShares MSCI Sweden ETF (EWD)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
38,53+0,14 (+0,36%)
Al cierre: 04:00PM EDT
37,79 -0,74 (-1,92%)
Después del cierre: 04:03PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202438,4939,1238,4138,5338,53136.300
30 abr 202438,8839,0438,3938,3938,39123.400
29 abr 202439,2739,4039,1839,3439,3446.600
26 abr 202439,0139,2238,9639,0839,0887.600
25 abr 202438,2738,8338,1238,7638,76230.800
24 abr 202439,2839,3239,0039,1539,1572.100
23 abr 202439,0239,5638,9739,4939,49101.900
22 abr 202438,5938,8638,4438,7438,74164.200
19 abr 202438,2738,4938,1638,2838,28152.700
18 abr 202438,4638,7438,3338,3938,39298.800
17 abr 202438,7538,7738,2438,4638,46206.400
16 abr 202438,5138,5538,2038,3638,36634.900
15 abr 202439,5139,6438,8838,9438,94209.800
12 abr 202439,0039,1438,6638,7338,73161.000
11 abr 202439,5039,6438,9539,5639,56258.700
10 abr 202439,6940,0839,5539,7839,78301.700
09 abr 202440,7940,8640,2940,4540,45109.100
08 abr 202440,6540,7540,4740,4840,48155.600
05 abr 202439,7440,0539,6239,9939,99252.600
04 abr 202440,4340,5739,7739,8239,82367.900
03 abr 202439,6440,1839,6440,0540,05293.800
02 abr 202439,6439,8139,5339,6739,67245.900
01 abr 202439,9740,0939,5939,7639,76233.100
28 mar 202440,0740,1439,9339,9639,96524.200
27 mar 202440,4840,6740,4540,6340,63176.700
26 mar 202440,7040,8540,5240,6440,64134.100
25 mar 202440,4640,7340,4440,4440,44125.700
22 mar 202441,0041,0440,6440,6840,68319.400
21 mar 202441,0341,2240,9941,0841,081.041.300
20 mar 202440,4040,9240,2240,8840,88422.600
19 mar 202440,2240,4640,1340,3340,33296.400
18 mar 202440,6540,6540,0340,1540,15487.300
15 mar 202440,9941,1040,8240,9640,96158.500
14 mar 202441,3341,3440,7440,9540,95181.900
13 mar 202441,3741,5641,2941,4341,43197.800
12 mar 202440,9841,3940,7441,3541,35149.000
11 mar 202440,4940,6340,4040,5940,59133.800
08 mar 202440,9941,0740,6140,6440,64240.900
07 mar 202440,2940,5240,1840,4540,45156.200
06 mar 202439,8540,1839,7840,0340,03197.600
05 mar 202439,4239,6039,1739,3439,34528.100
04 mar 202439,5139,6639,5139,5239,52142.500
01 mar 202439,7440,0039,5139,9939,99392.600
29 feb 202439,5939,7939,3239,5439,54211.900
28 feb 202439,4239,5539,3439,4539,4590.700
27 feb 202439,5139,5939,4439,5239,52133.500
26 feb 202439,4839,6339,4239,5739,57115.800
23 feb 202439,3739,5139,3239,3939,39258.600
22 feb 202439,2039,3539,1439,3239,32112.000
21 feb 202438,6738,9438,6538,9238,92186.900
20 feb 202438,7438,8838,6538,8438,84152.200
16 feb 202438,2938,5438,2038,3538,35184.000
15 feb 202437,9838,2237,9638,1938,19341.400
14 feb 202437,2637,5937,2637,5337,53237.400
13 feb 202437,1137,1936,8136,9036,90328.400
12 feb 202437,8038,0837,8037,9937,99149.700
09 feb 202437,5437,6737,4237,6437,64223.500
08 feb 202437,5237,5937,4437,5337,53163.000
07 feb 202437,5037,5337,3337,4437,44215.600
06 feb 202436,8837,3336,8437,2937,29213.100
05 feb 202436,8036,8436,4836,6636,66298.200
02 feb 202437,4837,6337,3137,4937,49321.900
01 feb 202437,6537,9537,5137,8937,89666.900
31 ene 202437,7437,9237,2837,3437,34509.500
30 ene 202437,3537,4937,1937,4337,43997.000
29 ene 202437,0737,4437,0237,3837,38201.800
26 ene 202437,3937,5037,2537,2837,2886.700
25 ene 202437,1637,3137,0037,3137,31234.500
24 ene 202437,3937,4137,0337,0537,05293.100
23 ene 202436,8536,9536,6836,8336,83278.100
22 ene 202436,7536,8836,6336,6836,68376.700
19 ene 202436,3336,4236,0736,4136,41439.200
18 ene 202436,4636,5236,2236,4836,48348.400
17 ene 202435,9836,2735,8936,2436,24352.000
16 ene 202436,8236,8536,5336,6136,61584.300
12 ene 202438,0038,1137,7137,7837,781.686.500
11 ene 202437,9337,9637,3237,7437,741.054.800
10 ene 202437,6037,8237,5437,7637,76100.900
09 ene 202437,5537,7037,4337,6637,66224.900
08 ene 202437,7838,1737,7838,1538,15204.800
05 ene 202437,7138,2137,6237,6637,66295.400
04 ene 202437,7838,1737,7838,0138,01243.100
03 ene 202437,9138,0037,6137,8637,86504.500
02 ene 202438,9539,0438,6838,6838,68369.100
29 dic 202339,5539,7339,4339,4739,47247.000
28 dic 202339,7939,9239,6639,7539,7587.500
27 dic 202339,6940,0339,6239,9339,93180.300
26 dic 202339,3839,7339,3539,6039,60128.800
22 dic 202339,5839,6539,3039,4339,43133.200
21 dic 202339,0839,1438,7539,0439,04171.500
20 dic 202338,9139,1538,5638,6038,60248.700
20 dic 20230.953 Dividendo
19 dic 202339,6739,9739,6739,9438,99104.700
18 dic 202339,6639,6839,3739,4938,55178.300
15 dic 202339,3139,5939,2139,3938,45237.900
14 dic 202339,0639,4238,9239,2338,29184.200
13 dic 202337,8438,4537,4438,3437,43212.500
12 dic 202337,6537,8537,4937,8436,94118.500
11 dic 202337,6337,7637,5737,7236,82176.400
08 dic 202337,1537,5937,1537,4636,57122.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...