Mercados españoles cerrados

iShares MSCI Singapore ETF (EWS)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19,50-0,11 (-0,54%)
A partir del 02:16PM EDT. Mercado abierto.
Intervalo de fechas:
31 may 2023 - 31 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202419,6019,5919,4419,5019,50152.020
30 may 202419,6019,6319,5419,6119,61210.600
29 may 202419,5319,5319,4419,4619,46357.600
28 may 202419,6519,6619,5219,5819,58348.500
24 may 202419,5919,6419,5719,6019,60422.600
23 may 202419,7019,7119,4219,4819,48309.000
22 may 202419,5919,5919,4919,5319,53528.800
21 may 202419,6419,6719,5919,6519,65285.600
20 may 202419,6519,6619,5719,6119,61381.200
17 may 202419,6519,8319,6519,7919,79315.200
16 may 202419,5919,6419,5419,6119,61201.700
15 may 202419,4019,5619,3819,5619,56366.400
14 may 202419,4919,5319,4119,5119,511.198.000
13 may 202419,3519,3919,2819,3119,31261.600
10 may 202419,3019,3319,2019,2419,24301.100
09 may 202419,1819,3019,1719,2619,26495.400
08 may 202419,0219,1319,0019,1219,12387.400
07 may 202419,2719,2719,1419,1719,17381.000
06 may 202419,3419,3619,2919,3119,31530.000
03 may 202419,3019,3319,1819,3119,31260.000
02 may 202419,0719,2218,9519,1719,17745.300
01 may 202418,7019,0118,7018,8218,82481.900
30 abr 202418,9519,0018,8118,8118,81522.600
29 abr 202418,9619,0618,9119,0519,05357.400
26 abr 202418,9518,9718,8518,9518,95347.700
25 abr 202418,8419,0018,7818,9618,96362.200
24 abr 202418,9118,9418,8118,8818,88376.400
23 abr 202418,7218,9318,6718,9118,91694.000
22 abr 202418,4118,5718,3918,5418,54649.000
19 abr 202418,2418,3118,1718,2118,21573.300
18 abr 202418,1418,2418,1018,1118,11813.700
17 abr 202418,0418,0717,8917,9617,96905.900
16 abr 202417,8317,9217,7717,8317,831.624.200
15 abr 202418,1418,1417,8817,9017,90710.100
12 abr 202418,2718,2818,1018,1218,12559.200
11 abr 202418,5418,5418,3518,5218,52717.900
10 abr 202418,5018,5318,4018,4618,46748.300
09 abr 202418,7418,7618,5918,6918,69492.100
08 abr 202418,5418,5918,5218,5518,55260.000
05 abr 202418,4218,5418,3918,5218,52580.900
04 abr 202418,5918,6818,3618,3918,39662.800
03 abr 202418,4118,5018,3718,4518,45396.400
02 abr 202418,4418,4918,4118,4318,43330.400
01 abr 202418,4218,4218,2818,3418,34402.300
28 mar 202418,3918,4118,3518,3618,36899.900
27 mar 202418,5618,6118,5218,6018,60458.200
26 mar 202418,5218,5818,5018,5118,51489.000
25 mar 202418,2818,3718,2818,3018,30631.700
22 mar 202418,4218,4218,3418,3418,34473.100
21 mar 202418,5618,6018,4418,4618,46316.800
20 mar 202418,2618,4318,2218,4118,41416.300
19 mar 202418,2718,3118,2218,2718,27322.400
18 mar 202418,3218,3318,2618,2818,28504.600
15 mar 202418,4118,4118,3118,3618,36475.100
14 mar 202418,5518,5518,3418,3918,39328.900
13 mar 202418,3118,4618,3118,4018,40336.900
12 mar 202418,2218,2618,1118,2618,26338.100
11 mar 202418,2218,2718,1718,2418,24231.000
08 mar 202418,3018,3818,2018,2018,20551.500
07 mar 202418,1918,2618,1618,2618,26347.000
06 mar 202418,1018,2018,1018,1418,14489.100
05 mar 202417,8217,9317,8017,8117,81324.200
04 mar 202417,8917,9017,8117,8517,85400.300
01 mar 202417,7917,9417,7517,9417,94498.000
29 feb 202417,8417,8717,7517,7917,79422.900
28 feb 202417,8117,8117,7217,7917,79316.300
27 feb 202417,9518,0217,9317,9817,98402.200
26 feb 202417,9917,9917,9317,9617,96394.400
23 feb 202418,1218,1618,0618,1318,13328.700
22 feb 202418,3518,3518,2418,2818,28630.400
21 feb 202418,2518,3118,2318,2918,29228.800
20 feb 202418,5418,5818,4318,4518,45622.400
16 feb 202418,2818,3818,2718,2918,29718.300
15 feb 202418,0018,1718,0018,1218,12588.700
14 feb 202417,6917,7917,6717,7917,79614.200
13 feb 202417,5917,6117,4017,4817,48570.200
12 feb 202417,8117,9217,8017,8417,84424.800
09 feb 202417,6917,7517,6417,7517,75228.100
08 feb 202417,7517,7517,6517,7217,72295.100
07 feb 202417,8217,8917,7917,8917,89519.800
06 feb 202417,5917,7217,5817,7217,72413.800
05 feb 202417,6117,6517,5117,5817,58273.200
02 feb 202417,8417,9317,8317,9017,90229.400
01 feb 202417,7217,8217,6617,8117,81702.600
31 ene 202417,8217,9017,6817,7217,72423.800
30 ene 202417,8217,8617,7717,8317,83276.300
29 ene 202417,7217,8317,6917,8317,83647.200
26 ene 202417,8817,9417,8617,9017,90431.500
25 ene 202417,7917,8317,7317,8117,81777.700
24 ene 202417,8717,9617,8017,8117,81784.900
23 ene 202417,6617,7417,6317,6817,68342.700
22 ene 202417,6617,7217,5817,7117,711.014.500
19 ene 202417,6617,7617,6017,7517,75935.800
18 ene 202417,5317,6117,5117,5917,59516.800
17 ene 202417,5917,5917,4617,5317,531.309.400
16 ene 202417,9217,9517,7817,8117,81612.200
12 ene 202418,1418,2218,0818,1218,12837.200
11 ene 202418,1518,2117,9918,1218,12423.500
10 ene 202418,1018,1118,0518,1118,11535.900
09 ene 202418,1518,2018,1318,1418,14349.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...