Mercados españoles abiertos en 28 mins

iShares MSCI Italy ETF (EWI)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,48-0,09 (-0,25%)
Al cierre: 04:00PM EDT
36,05 -0,43 (-1,18%)
Después del cierre: 04:06PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202436,3436,5136,3136,4836,48134.500
24 jun 202436,4936,6536,4736,5736,57252.600
21 jun 202435,8136,0735,6836,0136,01211.600
20 jun 202436,2736,4236,2436,3736,37524.300
18 jun 202435,8836,0735,8836,0736,07206.800
17 jun 202435,5235,7535,3235,7535,75252.500
14 jun 202435,1135,3434,9835,2935,29295.600
13 jun 202436,9136,9136,2236,3236,32290.600
12 jun 202437,3337,4337,1637,2237,22337.800
11 jun 202436,5936,6836,3636,6036,60545.600
11 jun 20240.906 Dividendo
10 jun 202438,0338,3137,9638,2637,35132.000
07 jun 202438,6738,7138,4838,5337,62101.000
06 jun 202438,8339,0238,8339,0038,08126.800
05 jun 202438,9338,9538,6438,8637,94215.000
04 jun 202438,6238,7238,4938,6337,72171.200
03 jun 202438,9939,0138,7838,9938,07199.800
31 may 202438,6338,8738,5038,8337,91182.600
30 may 202438,4238,6438,4238,5537,64129.100
29 may 202438,2238,3238,1038,1237,22195.100
28 may 202438,9238,9438,7138,8437,92117.200
24 may 202438,4938,6938,4738,6437,73190.100
23 may 202438,7438,7538,1738,2737,36408.000
22 may 202438,6338,6638,3338,4337,52115.000
21 may 202438,8038,9038,7338,8537,93137.400
20 may 202439,2239,2239,0039,0038,08113.900
17 may 202439,2039,3739,1439,3438,41268.800
16 may 202439,3039,3739,1939,2138,28553.800
15 may 202439,1039,3239,0439,3138,38652.200
14 may 202438,6538,8738,6438,8637,94160.600
13 may 202438,3138,4438,2638,3237,41310.600
10 may 202438,2838,2838,0738,1937,29151.500
09 may 202437,4837,8937,4837,8936,99119.300
08 may 202437,2637,4637,2637,4636,57216.400
07 may 202437,5837,5837,4237,4836,59220.100
06 may 202437,1937,3937,1737,3836,49186.200
03 may 202437,0137,1036,8036,9636,08202.400
02 may 202436,8536,9536,6036,8736,00473.100
01 may 202436,5636,9836,3936,5235,66798.900
30 abr 202436,9036,9836,5136,5535,68311.300
29 abr 202437,1737,3837,1337,3236,44181.900
26 abr 202437,1537,2837,0737,2436,36229.800
25 abr 202436,6737,0836,5937,0436,16292.000
24 abr 202437,3637,3937,1637,3736,49241.500
23 abr 202437,2237,6437,2137,6136,72262.100
22 abr 202436,5636,9336,5336,7835,91481.000
19 abr 202436,3836,4936,2636,3935,53487.700
18 abr 202436,0836,3735,9936,1035,25629.400
17 abr 202436,1836,2035,8936,0535,20479.700
16 abr 202435,8235,8935,5935,7034,85491.200
15 abr 202436,6036,6635,9636,0035,15367.800
12 abr 202436,1636,2935,9035,9735,12237.200
11 abr 202436,5636,5936,0536,4835,62469.000
10 abr 202436,5436,8636,4736,6735,80281.000
09 abr 202437,3737,3936,9637,1236,24278.800
08 abr 202437,3337,4537,2837,3636,48528.700
05 abr 202436,9337,1636,7837,0736,19344.400
04 abr 202437,6537,7137,0337,0636,18641.700
03 abr 202437,2437,5937,2237,5336,64491.500
02 abr 202437,3437,3537,1537,2236,34571.400
01 abr 202437,7237,9137,6337,6536,76892.700
28 mar 202437,7837,8437,7037,7236,831.099.200
27 mar 202437,8837,9537,8037,9537,05230.400
26 mar 202437,9137,9637,7437,7636,87176.200
25 mar 202437,6537,8437,6337,7736,88254.700
22 mar 202437,4237,4637,3237,3936,50648.200
21 mar 202437,7037,7637,4637,4736,58217.700
20 mar 202437,4337,9337,4037,9337,03328.800
19 mar 202437,3037,5137,2837,4536,56148.500
18 mar 202437,2637,2837,0837,1036,22127.100
15 mar 202437,2037,2437,0837,2336,35207.700
14 mar 202437,2537,2836,8136,9736,09419.300
13 mar 202437,3137,3637,2137,2536,37238.600
12 mar 202436,7937,0636,6437,0636,18184.700
11 mar 202436,5736,6536,4036,6235,75185.400
08 mar 202436,8436,8936,6036,6735,80238.800
07 mar 202436,7036,7836,6536,7435,87434.000
06 mar 202436,5936,6736,5236,5835,71376.700
05 mar 202436,0836,3036,0336,1535,29179.900
04 mar 202435,8335,9835,8335,9235,07104.200
01 mar 202435,8535,9535,6335,9135,06244.600
29 feb 202435,8035,8035,4235,6334,79298.800
28 feb 202435,5935,6835,5635,6334,79389.800
27 feb 202435,6735,7835,6635,7434,89291.800
26 feb 202435,7235,7335,5935,6434,80117.700
23 feb 202435,7135,7835,6535,7234,87316.800
22 feb 202435,4835,4835,3135,4434,60270.300
21 feb 202434,9235,1534,9035,1134,28404.700
20 feb 202434,7134,7534,6134,7133,89179.800
16 feb 202434,4434,5234,3634,4033,59277.600
15 feb 202434,2434,6134,2434,6033,78370.800
14 feb 202433,8033,9433,7333,9333,13544.100
13 feb 202433,6433,7033,3333,4332,64209.500
12 feb 202434,0434,1434,0334,0833,27138.700
09 feb 202433,8333,9733,7033,9433,14131.900
08 feb 202433,7433,8333,6733,8133,01182.600
07 feb 202433,7933,8233,6233,7432,94102.200
06 feb 202433,6033,8833,5933,8733,07426.700
05 feb 202433,5633,6533,3833,6032,80161.200
02 feb 202433,7033,7433,4833,6332,83274.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...