Mercados españoles cerrados en 5 hrs 55 min
IBEX 35
11.266,50 +20,50 (+0,18%) Euro Stoxx 50
5.038,64 +3,23 (+0,06%) Dólar/Euro
1,0859 +0,0009 (+0,09%) Petróleo Brent
82,39 +0,27 (+0,33%) Oro
2.346,30 +11,80 (+0,51%) Bitcoin EUR
63.153,34 -448,22 (-0,70%)
iShares MSCI Austria ETF (EWO)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 23,42 | 23,54 | 23,36 | 23,52 | 23,52 | 7800 |
| 23 may 2024 | 23,82 | 23,82 | 23,45 | 23,48 | 23,48 | 10.100 |
| 22 may 2024 | 23,67 | 23,67 | 23,52 | 23,59 | 23,59 | 8500 |
| 21 may 2024 | 23,67 | 23,78 | 23,63 | 23,76 | 23,76 | 40.100 |
| 20 may 2024 | 23,79 | 23,80 | 23,70 | 23,71 | 23,71 | 9800 |
| 17 may 2024 | 23,61 | 23,78 | 23,61 | 23,69 | 23,69 | 10.900 |
| 16 may 2024 | 23,46 | 23,53 | 23,38 | 23,47 | 23,47 | 6800 |
| 15 may 2024 | 23,40 | 23,51 | 23,39 | 23,42 | 23,42 | 8600 |
| 14 may 2024 | 23,25 | 23,45 | 23,25 | 23,41 | 23,41 | 15.500 |
| 13 may 2024 | 23,06 | 23,15 | 23,04 | 23,05 | 23,05 | 5400 |
| 10 may 2024 | 23,07 | 23,07 | 23,02 | 23,04 | 23,04 | 2800 |
| 09 may 2024 | 22,89 | 23,00 | 22,89 | 23,00 | 23,00 | 24.000 |
| 08 may 2024 | 22,62 | 22,69 | 22,62 | 22,68 | 22,68 | 5800 |
| 07 may 2024 | 22,59 | 22,71 | 22,59 | 22,66 | 22,66 | 9600 |
| 06 may 2024 | 22,43 | 22,48 | 22,40 | 22,45 | 22,45 | 6300 |
| 03 may 2024 | 22,35 | 22,39 | 22,28 | 22,37 | 22,37 | 27.000 |
| 02 may 2024 | 22,15 | 22,23 | 22,11 | 22,22 | 22,22 | 124.600 |
| 01 may 2024 | 21,80 | 21,98 | 21,77 | 21,86 | 21,86 | 5400 |
| 30 abr 2024 | 22,03 | 22,11 | 21,90 | 21,90 | 21,90 | 6600 |
| 29 abr 2024 | 21,92 | 22,05 | 21,92 | 22,02 | 22,02 | 2700 |
| 26 abr 2024 | 21,90 | 22,00 | 21,86 | 21,97 | 21,97 | 6000 |
| 25 abr 2024 | 22,00 | 22,07 | 22,00 | 22,07 | 22,07 | 1200 |
| 24 abr 2024 | 21,99 | 22,11 | 21,99 | 22,11 | 22,11 | 700 |
| 23 abr 2024 | 21,93 | 22,13 | 21,90 | 22,11 | 22,11 | 5400 |
| 22 abr 2024 | 21,68 | 21,89 | 21,68 | 21,85 | 21,85 | 11.100 |
| 19 abr 2024 | 21,64 | 21,68 | 21,54 | 21,62 | 21,62 | 4000 |
| 18 abr 2024 | 21,53 | 21,57 | 21,53 | 21,57 | 21,57 | 400 |
| 17 abr 2024 | 21,46 | 21,49 | 21,41 | 21,49 | 21,49 | 2300 |
| 16 abr 2024 | 21,38 | 21,41 | 21,33 | 21,40 | 21,40 | 4200 |
| 15 abr 2024 | 21,74 | 21,85 | 21,43 | 21,43 | 21,43 | 14.400 |
| 12 abr 2024 | 21,71 | 21,77 | 21,66 | 21,68 | 21,68 | 5400 |
| 11 abr 2024 | 22,02 | 22,04 | 21,80 | 21,98 | 21,98 | 17.800 |
| 10 abr 2024 | 21,86 | 22,00 | 21,86 | 21,99 | 21,99 | 5900 |
| 09 abr 2024 | 22,26 | 22,26 | 22,15 | 22,23 | 22,23 | 2400 |
| 08 abr 2024 | 22,10 | 22,24 | 22,10 | 22,21 | 22,21 | 3300 |
| 05 abr 2024 | 21,77 | 22,01 | 21,77 | 21,97 | 21,97 | 3100 |
| 04 abr 2024 | 22,01 | 22,14 | 21,80 | 21,83 | 21,83 | 11.900 |
| 03 abr 2024 | 21,65 | 21,86 | 21,65 | 21,85 | 21,85 | 11.700 |
| 02 abr 2024 | 21,74 | 21,74 | 21,67 | 21,70 | 21,70 | 4500 |
| 01 abr 2024 | 21,75 | 21,84 | 21,65 | 21,68 | 21,68 | 46.100 |
| 28 mar 2024 | 21,65 | 21,72 | 21,65 | 21,72 | 21,72 | 3200 |
| 27 mar 2024 | 21,74 | 21,80 | 21,68 | 21,79 | 21,79 | 7100 |
| 26 mar 2024 | 21,62 | 21,62 | 21,56 | 21,58 | 21,58 | 5000 |
| 25 mar 2024 | 21,55 | 21,59 | 21,54 | 21,54 | 21,54 | 2200 |
| 22 mar 2024 | 21,43 | 21,45 | 21,41 | 21,45 | 21,45 | 2600 |
| 21 mar 2024 | 21,44 | 21,47 | 21,40 | 21,41 | 21,41 | 5400 |
| 20 mar 2024 | 21,22 | 21,48 | 21,22 | 21,48 | 21,48 | 2000 |
| 19 mar 2024 | 21,15 | 21,24 | 21,15 | 21,20 | 21,20 | 10.500 |
| 18 mar 2024 | 21,08 | 21,16 | 21,08 | 21,09 | 21,09 | 11.800 |
| 15 mar 2024 | 21,07 | 21,10 | 21,00 | 21,03 | 21,03 | 5100 |
| 14 mar 2024 | 21,00 | 21,00 | 20,94 | 20,95 | 20,95 | 7200 |
| 13 mar 2024 | 21,06 | 21,15 | 21,03 | 21,15 | 21,15 | 12.900 |
| 12 mar 2024 | 20,89 | 20,92 | 20,86 | 20,92 | 20,92 | 1700 |
| 11 mar 2024 | 20,80 | 20,85 | 20,75 | 20,85 | 20,85 | 2700 |
| 08 mar 2024 | 21,08 | 21,08 | 20,93 | 20,93 | 20,93 | 2800 |
| 07 mar 2024 | 20,95 | 21,11 | 20,95 | 21,08 | 21,08 | 14.200 |
| 06 mar 2024 | 21,01 | 21,01 | 20,93 | 21,01 | 21,01 | 1600 |
| 05 mar 2024 | 20,80 | 20,88 | 20,67 | 20,76 | 20,76 | 32.300 |
| 04 mar 2024 | 20,77 | 20,83 | 20,68 | 20,72 | 20,72 | 31.200 |
| 01 mar 2024 | 20,72 | 20,83 | 20,64 | 20,79 | 20,79 | 45.000 |
| 29 feb 2024 | 20,67 | 20,67 | 20,57 | 20,64 | 20,64 | 4200 |
| 28 feb 2024 | 20,81 | 20,89 | 20,81 | 20,83 | 20,83 | 5200 |
| 27 feb 2024 | 20,96 | 21,05 | 20,91 | 20,96 | 20,96 | 7600 |
| 26 feb 2024 | 20,91 | 20,91 | 20,83 | 20,87 | 20,87 | 18.500 |
| 23 feb 2024 | 20,94 | 20,94 | 20,79 | 20,85 | 20,85 | 28.300 |
| 22 feb 2024 | 21,05 | 21,09 | 20,97 | 21,07 | 21,07 | 18.800 |
| 21 feb 2024 | 20,90 | 20,98 | 20,90 | 20,98 | 20,98 | 1800 |
| 20 feb 2024 | 20,83 | 20,88 | 20,80 | 20,88 | 20,88 | 1300 |
| 16 feb 2024 | 20,86 | 20,92 | 20,86 | 20,86 | 20,86 | 6800 |
| 15 feb 2024 | 20,68 | 20,74 | 20,64 | 20,73 | 20,73 | 4300 |
| 14 feb 2024 | 20,57 | 20,60 | 20,49 | 20,56 | 20,56 | 4600 |
| 13 feb 2024 | 20,61 | 20,61 | 20,37 | 20,44 | 20,44 | 4800 |
| 12 feb 2024 | 20,64 | 20,77 | 20,64 | 20,77 | 20,77 | 2400 |
| 09 feb 2024 | 20,59 | 20,68 | 20,53 | 20,66 | 20,66 | 3300 |
| 08 feb 2024 | 20,60 | 20,67 | 20,56 | 20,58 | 20,58 | 63.700 |
| 07 feb 2024 | 20,73 | 20,77 | 20,63 | 20,67 | 20,67 | 17.300 |
| 06 feb 2024 | 20,90 | 20,98 | 20,87 | 20,96 | 20,96 | 22.300 |
| 05 feb 2024 | 20,95 | 20,95 | 20,77 | 20,90 | 20,90 | 10.800 |
| 02 feb 2024 | 21,12 | 21,20 | 21,06 | 21,15 | 21,15 | 7400 |
| 01 feb 2024 | 21,36 | 21,40 | 21,22 | 21,37 | 21,37 | 181.400 |
| 31 ene 2024 | 21,36 | 21,41 | 21,15 | 21,18 | 21,18 | 5200 |
| 30 ene 2024 | 21,28 | 21,37 | 21,28 | 21,33 | 21,33 | 1800 |
| 29 ene 2024 | 21,26 | 21,32 | 21,18 | 21,30 | 21,30 | 7700 |
| 26 ene 2024 | 21,39 | 21,40 | 21,33 | 21,35 | 21,35 | 9900 |
| 25 ene 2024 | 21,24 | 21,29 | 21,17 | 21,25 | 21,25 | 11.600 |
| 24 ene 2024 | 21,31 | 21,34 | 21,20 | 21,22 | 21,22 | 2800 |
| 23 ene 2024 | 20,93 | 20,97 | 20,88 | 20,95 | 20,95 | 4900 |
| 22 ene 2024 | 20,89 | 20,97 | 20,88 | 20,88 | 20,88 | 3900 |
| 19 ene 2024 | 20,82 | 20,91 | 20,76 | 20,89 | 20,89 | 6100 |
| 18 ene 2024 | 20,74 | 20,85 | 20,68 | 20,83 | 20,83 | 40.000 |
| 17 ene 2024 | 20,64 | 20,71 | 20,54 | 20,71 | 20,71 | 7700 |
| 16 ene 2024 | 21,04 | 21,05 | 20,95 | 20,97 | 20,97 | 5600 |
| 12 ene 2024 | 21,43 | 21,45 | 21,31 | 21,33 | 21,33 | 16.900 |
| 11 ene 2024 | 21,42 | 21,44 | 21,28 | 21,44 | 21,44 | 16.000 |
| 10 ene 2024 | 21,40 | 21,56 | 21,35 | 21,52 | 21,52 | 3100 |
| 09 ene 2024 | 21,42 | 21,44 | 21,35 | 21,40 | 21,40 | 4900 |
| 08 ene 2024 | 21,48 | 21,52 | 21,38 | 21,52 | 21,52 | 4100 |
| 05 ene 2024 | 21,35 | 21,60 | 21,35 | 21,43 | 21,43 | 17.900 |
| 04 ene 2024 | 21,25 | 21,40 | 21,25 | 21,37 | 21,37 | 137.900 |
| 03 ene 2024 | 21,11 | 21,11 | 20,99 | 21,04 | 21,04 | 48.900 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.