Mercados españoles abiertos en 2 hrs 48 min

iShares MSCI Malaysia ETF (EWM)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,80-0,05 (-0,22%)
Al cierre: 04:00PM EDT
22,80 0,00 (0,00%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202422,7822,8322,7622,8022,80171.500
08 may 202422,7822,8722,7822,8522,85265.900
07 may 202422,8622,9122,8522,8622,86286.500
06 may 202422,7422,8222,7322,7922,79333.700
03 may 202422,7722,8622,7422,7922,79367.000
02 may 202422,3722,5422,3122,4922,49830.000
01 may 202422,1022,2422,1022,1322,13236.200
30 abr 202422,2522,2522,0922,1022,10292.900
29 abr 202422,3522,4022,3222,3522,35213.800
26 abr 202422,2122,2922,2022,2822,28194.200
25 abr 202422,0222,0722,0122,0522,05355.500
24 abr 202422,0722,1122,0522,0922,09223.800
23 abr 202421,9322,0521,9222,0322,03198.600
22 abr 202421,9922,0521,9222,0122,01372.000
19 abr 202421,7421,8321,7321,7621,76306.500
18 abr 202421,6521,7721,6421,6421,64542.000
17 abr 202421,6021,6221,5221,5221,52630.800
16 abr 202421,5321,5621,4621,4721,471.124.300
15 abr 202421,6821,7221,5621,5621,56368.000
12 abr 202421,7621,8121,6221,6421,64525.600
11 abr 202421,8521,8521,6921,8021,80356.100
10 abr 202421,8621,8721,6921,7421,74406.000
09 abr 202422,1522,1922,0822,1222,12310.200
08 abr 202422,1122,1822,1122,1422,14162.300
05 abr 202422,0622,1322,0522,1122,11281.300
04 abr 202422,0822,1621,9621,9621,96341.800
03 abr 202421,8121,9121,8021,8621,86468.700
02 abr 202421,8721,9421,8621,9321,93321.700
01 abr 202421,9622,0821,8321,8721,87604.100
28 mar 202421,7821,8321,7621,7921,79369.500
27 mar 202421,8421,8421,7521,8321,83623.300
26 mar 202421,9921,9921,9221,9421,94329.200
25 mar 202421,8821,9321,8821,9021,90285.500
22 mar 202421,9121,9121,8621,9121,91180.200
21 mar 202422,0122,0121,9121,9321,93410.700
20 mar 202421,8121,9021,7421,8921,89908.600
19 mar 202421,9121,9421,8421,9221,92195.400
18 mar 202422,1322,1822,0622,0722,07327.500
15 mar 202422,1222,1322,0722,1122,11338.900
14 mar 202422,0422,0421,9421,9721,97219.700
13 mar 202421,9922,0021,9621,9921,99210.500
12 mar 202422,0622,1322,0422,1322,13207.500
11 mar 202421,9421,9821,9221,9221,92191.900
08 mar 202421,8621,9021,7921,8221,82300.300
07 mar 202421,6721,8221,6721,8121,81310.400
06 mar 202421,4821,6021,4621,5721,57299.300
05 mar 202421,5421,5421,4621,4821,48359.300
04 mar 202421,5321,6121,5321,6021,60221.900
01 mar 202421,4821,6421,4621,6421,64433.000
29 feb 202421,7621,8321,6821,7321,73459.300
28 feb 202421,5521,5521,4921,5521,55345.700
27 feb 202421,6921,7621,6621,7121,71176.900
26 feb 202421,5721,5921,5321,5721,57120.700
23 feb 202421,6321,6721,5321,6721,67190.100
22 feb 202421,6021,6721,5621,6621,66280.900
21 feb 202421,6321,6521,5721,6421,64173.500
20 feb 202421,6321,6721,6021,6621,66246.700
16 feb 202421,2621,4521,2621,4021,40240.500
15 feb 202421,2421,3021,1821,2621,26671.800
14 feb 202421,2121,3321,1921,3121,31216.700
13 feb 202421,1321,2321,1321,1721,17272.700
12 feb 202421,0821,2421,0821,2021,20382.400
09 feb 202421,0121,0820,9921,0721,07107.300
08 feb 202421,0121,0220,9521,0021,00261.700
07 feb 202421,1021,1121,0621,1021,10208.500
06 feb 202421,0921,1321,0521,1321,13274.700
05 feb 202421,1121,1221,0321,1021,10182.000
02 feb 202421,1721,2421,1521,2121,21281.300
01 feb 202421,1921,2821,1521,2721,27258.500
31 ene 202421,2121,2721,1121,1421,14234.800
30 ene 202421,2121,2321,1521,2121,21132.400
29 ene 202421,2021,2821,1721,2821,28276.900
26 ene 202421,0821,1521,0621,1221,12284.700
25 ene 202421,0221,0520,9421,0121,01418.600
24 ene 202421,1421,1620,9921,0121,01541.200
23 ene 202421,0521,0821,0021,0521,05274.400
22 ene 202420,9421,0020,8820,9720,97570.800
19 ene 202420,9521,0320,9121,0121,01682.700
18 ene 202420,9020,9520,8520,9320,93265.100
17 ene 202420,9721,0120,9020,9520,95654.400
16 ene 202421,2021,2221,0821,1321,13553.500
12 ene 202421,3921,4821,3521,3921,39291.600
11 ene 202421,2821,3721,2321,3521,35585.100
10 ene 202421,5021,5021,4021,4721,47439.100
09 ene 202421,6021,6121,5621,5721,57752.100
08 ene 202421,5021,7021,4821,6721,671.094.500
05 ene 202421,3621,5621,3621,4621,46681.100
04 ene 202421,2821,3521,2821,2821,28224.400
03 ene 202421,1221,2221,0921,1621,16329.100
02 ene 202421,0821,1121,0321,0721,07388.700
29 dic 202321,3021,3021,2021,2521,25217.200
28 dic 202321,2021,3021,2021,2121,21239.000
27 dic 202321,1421,1621,1221,1621,16170.900
26 dic 202321,0321,1221,0321,1121,11141.800
22 dic 202321,1421,2021,1221,1621,16481.200
21 dic 202321,0521,1021,0321,0821,08316.800
20 dic 202321,2121,2121,0221,0221,02310.000
20 dic 20230.372 Dividendo
19 dic 202321,4321,5521,4021,5321,16201.600
18 dic 202321,3321,3921,3221,3520,98101.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...