Mercados españoles cerrados

iShares MSCI Austria ETF (EWO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
21,63+0,28 (+1,31%)
A partir del 01:46PM EDT. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 202421,6021,6321,5121,6321,6317.307
14 jun 202421,4121,4721,2721,3521,3520.500
13 jun 202422,0922,0921,7921,8921,8915.000
12 jun 202422,3722,4622,2422,3122,3119.100
11 jun 202421,9621,9821,8521,9421,9425.600
11 jun 20240.973 Dividendo
10 jun 202422,9823,2222,9623,1822,2122.500
07 jun 202423,2923,3523,2123,2222,2516.100
06 jun 202423,5023,6623,5023,6122,6220.100
05 jun 202423,4223,4923,3623,4922,502400
04 jun 202423,2623,3623,1923,2222,2535.700
03 jun 202423,6423,6623,4923,6022,6139.600
31 may 202423,3823,4823,3623,4822,494700
30 may 202423,1723,2223,1523,1922,229300
29 may 202423,2423,3023,0923,0922,1217.100
28 may 202423,6323,7023,4923,5722,5839.700
24 may 202423,4223,5423,3623,5222,537800
23 may 202423,8223,8223,4523,4822,4910.100
22 may 202423,6723,6723,5223,5922,608500
21 may 202423,6723,7823,6323,7622,7640.100
20 may 202423,7923,8023,7023,7122,719800
17 may 202423,6123,7823,6123,6922,7010.900
16 may 202423,4623,5323,3823,4722,486800
15 may 202423,4023,5123,3923,4222,448600
14 may 202423,2523,4523,2523,4122,4315.500
13 may 202423,0623,1523,0423,0522,085400
10 may 202423,0723,0723,0223,0422,072800
09 may 202422,8923,0022,8923,0022,0324.000
08 may 202422,6222,6922,6222,6821,735800
07 may 202422,5922,7122,5922,6621,719600
06 may 202422,4322,4822,4022,4521,516300
03 may 202422,3522,3922,2822,3721,4327.000
02 may 202422,1522,2322,1122,2221,29124.600
01 may 202421,8021,9821,7721,8620,945400
30 abr 202422,0322,1121,9021,9020,986600
29 abr 202421,9222,0521,9222,0221,102700
26 abr 202421,9022,0021,8621,9721,056000
25 abr 202422,0022,0722,0022,0721,141200
24 abr 202421,9922,1121,9922,1121,18700
23 abr 202421,9322,1321,9022,1121,185400
22 abr 202421,6821,8921,6821,8520,9311.100
19 abr 202421,6421,6821,5421,6220,714000
18 abr 202421,5321,5721,5321,5720,66400
17 abr 202421,4621,4921,4121,4920,592300
16 abr 202421,3821,4121,3321,4020,504200
15 abr 202421,7421,8521,4321,4320,5314.400
12 abr 202421,7121,7721,6621,6820,775400
11 abr 202422,0222,0421,8021,9821,0617.800
10 abr 202421,8622,0021,8621,9921,075900
09 abr 202422,2622,2622,1522,2321,302400
08 abr 202422,1022,2422,1022,2121,283300
05 abr 202421,7722,0121,7721,9721,053100
04 abr 202422,0122,1421,8021,8320,9111.900
03 abr 202421,6521,8621,6521,8520,9311.700
02 abr 202421,7421,7421,6721,7020,794500
01 abr 202421,7521,8421,6521,6820,7746.100
28 mar 202421,6521,7221,6521,7220,813200
27 mar 202421,7421,8021,6821,7920,887100
26 mar 202421,6221,6221,5621,5820,675000
25 mar 202421,5521,5921,5421,5420,642200
22 mar 202421,4321,4521,4121,4520,552600
21 mar 202421,4421,4721,4021,4120,515400
20 mar 202421,2221,4821,2221,4820,582000
19 mar 202421,1521,2421,1521,2020,3110.500
18 mar 202421,0821,1621,0821,0920,2011.800
15 mar 202421,0721,1021,0021,0320,155100
14 mar 202421,0021,0020,9420,9520,077200
13 mar 202421,0621,1521,0321,1520,2612.900
12 mar 202420,8920,9220,8620,9220,041700
11 mar 202420,8020,8520,7520,8519,972700
08 mar 202421,0821,0820,9320,9320,052800
07 mar 202420,9521,1120,9521,0820,2014.200
06 mar 202421,0121,0120,9321,0120,131600
05 mar 202420,8020,8820,6720,7619,8932.300
04 mar 202420,7720,8320,6820,7219,8531.200
01 mar 202420,7220,8320,6420,7919,9245.000
29 feb 202420,6720,6720,5720,6419,774200
28 feb 202420,8120,8920,8120,8319,965200
27 feb 202420,9621,0520,9120,9620,087600
26 feb 202420,9120,9120,8320,8719,9918.500
23 feb 202420,9420,9420,7920,8519,9728.300
22 feb 202421,0521,0920,9721,0720,1918.800
21 feb 202420,9020,9820,9020,9820,101800
20 feb 202420,8320,8820,8020,8820,001300
16 feb 202420,8620,9220,8620,8619,986800
15 feb 202420,6820,7420,6420,7319,864300
14 feb 202420,5720,6020,4920,5619,704600
13 feb 202420,6120,6120,3720,4419,584800
12 feb 202420,6420,7720,6420,7719,902400
09 feb 202420,5920,6820,5320,6619,793300
08 feb 202420,6020,6720,5620,5819,7263.700
07 feb 202420,7320,7720,6320,6719,8017.300
06 feb 202420,9020,9820,8720,9620,0822.300
05 feb 202420,9520,9520,7720,9020,0210.800
02 feb 202421,1221,2021,0621,1520,267400
01 feb 202421,3621,4021,2221,3720,47181.400
31 ene 202421,3621,4121,1521,1820,295200
30 ene 202421,2821,3721,2821,3320,431800
29 ene 202421,2621,3221,1821,3020,417700
26 ene 202421,3921,4021,3321,3520,459900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...