Mercados españoles cerrados en 7 hrs 47 min

iShares MSCI Spain ETF (EWP)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,90-0,14 (-0,44%)
Al cierre: 04:00PM EDT
31,90 0,00 (0,00%)
Después del cierre: 06:02PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202431,8931,9631,7931,9031,90267.200
23 abr 202431,8332,1131,8232,0432,04200.400
22 abr 202431,2031,5431,2031,4731,47301.000
19 abr 202430,9731,0730,8730,9530,953.253.500
18 abr 202430,9531,1830,9230,9630,96274.200
17 abr 202430,8430,9230,6730,7830,78246.100
16 abr 202430,4430,5030,2230,3630,36263.100
15 abr 202430,8930,9930,5030,5330,53460.800
12 abr 202430,8231,0030,6630,7330,73141.100
11 abr 202431,1831,1830,7331,0631,06311.800
10 abr 202431,3031,4731,1331,3331,33285.600
09 abr 202432,1632,1631,8131,9431,94237.600
08 abr 202432,0032,1231,9532,0232,02215.700
05 abr 202431,8531,9631,6831,8831,88219.200
04 abr 202432,5432,5732,0332,0332,03405.300
03 abr 202432,0132,1831,9732,0932,09322.300
02 abr 202431,9231,9231,7831,8831,88760.600
01 abr 202432,1632,2931,9732,0132,01715.600
28 mar 202432,2232,3132,1232,1732,17167.000
27 mar 202432,2032,3732,2032,3632,36106.100
26 mar 202432,0532,0831,9031,9031,9083.200
25 mar 202431,8332,0231,7931,8531,85145.900
22 mar 202431,8031,8231,7131,7631,76107.800
21 mar 202431,7531,8531,5931,6031,60204.600
20 mar 202431,0331,6531,0331,6231,62149.500
19 mar 202431,0331,1630,9531,1131,11212.700
18 mar 202431,0531,0630,8830,9230,92177.500
15 mar 202431,0031,0730,9130,9930,99144.000
14 mar 202430,9230,9430,5030,6330,63158.800
13 mar 202431,1231,2031,0831,0831,08303.100
12 mar 202430,6630,7830,5930,7530,75156.400
11 mar 202430,6030,6930,5030,6730,67153.900
08 mar 202430,7030,7630,4830,5330,53180.100
07 mar 202430,4330,6430,4330,5830,58104.400
06 mar 202430,0930,1629,9830,0030,0088.400
05 mar 202429,6129,7629,5929,6929,69204.400
04 mar 202429,4229,5729,4229,5329,53119.000
01 mar 202429,4429,5429,2229,4929,49145.700
29 feb 202429,5429,5429,1129,2629,26387.000
28 feb 202429,5429,5729,4429,4429,44120.500
27 feb 202429,6229,7529,6029,6729,6796.100
26 feb 202429,7729,7829,6729,7029,70168.500
23 feb 202429,6829,8129,6629,7229,72315.500
22 feb 202429,8629,8829,6529,8129,81375.300
21 feb 202429,6429,7929,6229,7729,77242.800
20 feb 202429,3929,5529,3929,5529,55900.900
16 feb 202428,8428,9528,7428,8128,81261.800
15 feb 202428,8829,2028,8829,1729,17311.400
14 feb 202428,9529,0328,8829,0129,01550.800
13 feb 202429,0629,0628,7128,7628,76492.200
12 feb 202429,1629,3129,1429,2429,24114.600
09 feb 202428,9529,1628,8829,1529,15461.600
08 feb 202429,0429,0728,9929,0529,05327.600
07 feb 202429,1429,1428,9329,0929,09297.200
06 feb 202429,2029,3829,2029,3629,36166.200
05 feb 202429,2529,2829,0629,2429,24406.700
02 feb 202429,6829,7029,5729,6929,692.974.600
01 feb 202429,6929,8029,4629,7829,78605.100
31 ene 202429,8829,9229,4929,5429,54239.100
30 ene 202429,5029,6429,5029,6229,62429.600
29 ene 202429,0029,2228,9429,2129,21135.700
26 ene 202429,3229,3929,2629,3629,36324.400
25 ene 202429,3129,3129,1329,3029,30136.400
24 ene 202429,6829,6829,4629,4629,46178.900
23 ene 202429,2429,2929,0629,2329,23228.300
22 ene 202429,5529,6529,4829,5229,52388.800
19 ene 202429,3029,4329,1329,4329,43638.400
18 ene 202429,4129,4229,2429,4029,40358.800
17 ene 202429,2329,3729,1629,3429,341.043.600
16 ene 202429,7929,8229,6329,6629,66259.600
12 ene 202430,4030,5230,2930,3430,341.459.200
11 ene 202430,3830,4630,0630,2830,28141.300
10 ene 202430,2430,4630,2330,4030,40162.600
09 ene 202430,0930,2630,0530,1930,19240.800
08 ene 202430,7030,8630,6930,8430,84138.500
05 ene 202430,4930,8430,4930,5730,57118.300
04 ene 202430,4630,7230,4630,5830,58151.200
03 ene 202430,1830,2530,0730,1530,15462.000
02 ene 202430,5230,6830,4730,5030,50763.900
29 dic 202330,6830,7430,5830,6230,62112.400
28 dic 202330,6230,7330,5630,5830,58159.200
27 dic 202330,7030,8730,6730,8130,81145.600
26 dic 202330,5130,7930,5130,6930,69194.300
22 dic 202330,5730,6430,4130,4930,4984.500
21 dic 202330,3930,4730,2730,4630,46172.800
20 dic 202330,2430,3529,9629,9929,991.038.200
20 dic 20230.475 Dividendo
19 dic 202330,7830,9530,7830,9230,452.129.700
18 dic 202330,7430,7530,5430,6430,17171.400
15 dic 202330,6030,8330,6030,6030,131.481.400
14 dic 202331,1231,3031,0831,2530,77434.700
13 dic 202330,4931,0030,3730,9730,491.115.900
12 dic 202330,4930,5330,4230,5230,05234.800
11 dic 202330,6030,6630,5130,6330,16217.000
08 dic 202330,6030,8230,5930,8230,35400.300
07 dic 202330,4730,6530,3930,6130,14126.900
06 dic 202330,9030,9630,6130,6230,15126.900
05 dic 202330,7530,8630,6930,7130,24270.700
04 dic 202330,5530,7330,5530,7130,24281.100
01 dic 202330,4830,7330,3830,6830,21651.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...