Mercados españoles cerrados

iShares MSCI Hong Kong ETF (EWH)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,98+0,27 (+1,72%)
Al cierre: 04:00PM EDT
15,99 +0,01 (+0,06%)
Después del cierre: 06:11PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202415,9716,0115,9115,9815,981.897.900
25 abr 202415,5615,7415,5615,7115,711.563.400
24 abr 202415,4715,5215,4215,5015,501.490.600
23 abr 202415,1715,2515,1515,2515,251.415.900
22 abr 202414,8815,0014,8314,9914,991.473.700
19 abr 202414,6914,7514,6614,7014,702.024.600
18 abr 202414,7214,8314,7114,7414,741.479.900
17 abr 202414,7114,7314,6414,6514,652.027.000
16 abr 202414,7514,7614,6614,6714,672.939.000
15 abr 202415,1515,1514,9514,9514,954.326.600
12 abr 202415,3015,3015,1515,1615,165.623.900
11 abr 202415,7115,7415,5715,6815,682.818.800
10 abr 202415,6615,6615,5515,5815,582.514.300
09 abr 202415,7415,8015,7215,7615,761.713.500
08 abr 202415,6515,6715,5915,5915,592.002.000
05 abr 202415,5415,6515,5315,6215,622.243.600
04 abr 202415,7515,7815,5315,5315,532.734.800
03 abr 202415,6115,6615,5615,6415,642.878.700
02 abr 202415,8315,9015,7915,8115,812.795.800
01 abr 202415,6115,7415,5915,6515,653.019.200
28 mar 202415,5315,6115,5215,5515,553.061.900
27 mar 202415,6015,6615,5715,6515,652.190.000
26 mar 202415,7215,7515,6715,6715,672.170.300
25 mar 202415,7315,7915,6715,7515,752.788.200
22 mar 202415,8915,9015,8215,8615,862.751.700
21 mar 202416,1516,1716,0816,1216,122.684.400
20 mar 202415,9516,0515,8916,0416,042.600.200
19 mar 202416,0116,1115,9516,0716,071.873.900
18 mar 202416,2116,2116,1216,1516,152.392.900
15 mar 202416,4616,5016,3816,3916,392.419.200
14 mar 202416,6116,6216,4816,5316,532.731.500
13 mar 202416,9016,9316,8416,8416,841.730.400
12 mar 202416,7516,7916,7016,7916,793.659.600
11 mar 202416,3616,5416,3616,5016,502.519.600
08 mar 202416,2016,2216,1016,1916,193.206.900
07 mar 202416,0616,1316,0116,1316,132.575.500
06 mar 202416,0816,1416,0616,0816,083.689.000
05 mar 202416,0016,0115,8715,9115,913.505.800
04 mar 202416,2816,3216,1916,2316,232.378.500
01 mar 202416,1716,2616,1216,2616,261.902.700
29 feb 202416,3816,4016,2916,3316,332.614.900
28 feb 202416,4316,4316,2916,3216,322.120.700
27 feb 202416,5116,5416,4816,5316,532.714.300
26 feb 202416,5416,5916,5016,5316,531.921.700
23 feb 202416,6516,6716,5416,6116,611.843.400
22 feb 202416,6516,6916,5416,6616,662.472.600
21 feb 202416,5616,6416,5216,6216,623.065.100
20 feb 202416,3416,3716,1516,1816,182.160.600
16 feb 202416,3416,4216,3316,3316,332.434.900
15 feb 202416,1116,1616,0816,1516,151.790.700
14 feb 202416,0816,1115,9716,0616,063.197.400
13 feb 202416,0216,2015,8615,9215,924.944.400
12 feb 202416,1316,4116,0716,2016,205.247.200
09 feb 202415,9616,0415,8316,0316,032.210.900
08 feb 202416,0316,0315,9315,9615,962.836.100
07 feb 202416,1216,2116,0716,1316,132.029.700
06 feb 202416,0216,2016,0116,1816,183.405.700
05 feb 202415,6615,7615,6215,6915,692.832.500
02 feb 202415,5915,6515,5215,6215,622.393.200
01 feb 202415,7915,8915,7815,8715,872.328.300
31 ene 202415,6815,8115,6115,6815,682.721.000
30 ene 202415,8015,8615,7215,8315,832.598.000
29 ene 202416,2316,2316,0016,1616,163.076.000
26 ene 202416,2516,3316,2316,2616,262.351.100
25 ene 202416,2616,3216,0716,1516,153.656.900
24 ene 202416,2916,2916,1516,1616,164.531.000
23 ene 202415,6715,8215,6515,8015,805.554.800
22 ene 202415,3015,3915,2615,3615,363.209.900
19 ene 202415,6115,8015,5615,7615,764.307.700
18 ene 202415,6715,6815,5715,6415,642.949.600
17 ene 202415,5115,5915,4615,5515,555.051.600
16 ene 202416,2016,2015,9916,0116,013.404.600
12 ene 202416,5116,6116,5016,5116,512.459.800
11 ene 202416,4216,4716,3316,4316,432.410.700
10 ene 202416,3116,3916,2916,3416,341.412.000
09 ene 202416,3516,3816,3016,3616,361.796.100
08 ene 202416,4416,5916,4016,5716,572.798.400
05 ene 202416,7516,8416,6516,6716,675.514.600
04 ene 202416,7516,7516,6416,6616,662.183.700
03 ene 202416,7816,9316,7416,8916,892.575.000
02 ene 202416,9516,9916,8816,9316,933.356.300
29 dic 202317,2717,4217,2717,3717,373.371.500
28 dic 202317,2517,3817,2517,3517,352.247.900
27 dic 202317,0517,1216,9817,1217,123.185.000
26 dic 202316,9917,0716,9617,0117,014.235.800
22 dic 202317,0017,0516,9016,9716,972.675.600
21 dic 202316,8517,0416,8417,0317,033.603.500
20 dic 202316,8116,8116,5516,5616,564.324.200
20 dic 20230.43 Dividendo
19 dic 202317,2517,4017,2517,3616,932.535.000
18 dic 202317,3317,3317,1717,2316,802.870.600
15 dic 202317,3717,4217,2417,2716,844.145.400
14 dic 202316,9617,1716,9617,1216,703.262.100
13 dic 202316,4616,6416,3516,6416,232.579.100
12 dic 202316,4616,5616,3616,5216,111.929.400
11 dic 202316,4416,5516,4216,5516,141.544.000
08 dic 202316,4016,4916,3616,4616,051.820.300
07 dic 202316,4316,4616,3716,4516,041.824.800
06 dic 202316,5216,5616,3816,4116,001.945.600
05 dic 202316,3316,3416,2616,3315,932.648.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...