Mercados españoles cerrados en 6 hrs 55 min

iShares MSCI Taiwan ETF (EWT)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
47,91+0,81 (+1,72%)
Al cierre: 04:00PM EDT
48,48 +0,57 (+1,19%)
Después del cierre: 06:28PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 abr 202447,6947,9447,5347,9147,914.130.700
26 abr 202446,9547,1146,8547,1047,102.102.500
25 abr 202445,7946,6445,7446,5446,545.273.500
24 abr 202446,7346,7846,2846,5346,532.940.000
23 abr 202445,9446,3545,9346,3146,312.689.900
22 abr 202445,3645,9645,3645,8545,855.088.000
19 abr 202446,0846,1445,6145,7145,713.811.700
18 abr 202446,7247,0346,4746,6946,693.454.200
17 abr 202447,0947,1846,6046,8446,845.485.100
16 abr 202446,5146,7946,3946,5846,584.159.600
15 abr 202448,4048,4047,6047,6647,663.904.000
12 abr 202448,6848,7448,3448,3748,374.288.800
11 abr 202449,3049,3948,9249,3249,327.457.900
10 abr 202449,3149,4049,0349,2649,268.044.100
09 abr 202449,8949,9749,5549,8049,805.274.500
08 abr 202449,0549,2448,9448,9748,973.614.200
05 abr 202448,2848,7648,1948,6248,623.340.900
04 abr 202449,3649,6048,5748,5948,592.314.500
03 abr 202448,7449,1648,7349,0149,012.361.100
02 abr 202449,0349,1148,9348,9748,972.143.200
01 abr 202448,8449,0748,6848,8248,823.585.200
28 mar 202448,5948,8448,5648,6848,682.703.800
27 mar 202448,6548,6848,4748,5948,592.977.400
26 mar 202448,5948,6148,4348,4648,461.975.200
25 mar 202448,7649,0048,6848,8748,871.774.700
22 mar 202448,6248,7748,5748,6848,681.628.700
21 mar 202448,9449,0048,6448,7048,703.686.400
20 mar 202447,9948,4747,9348,4648,463.191.700
19 mar 202448,1748,3747,9948,2748,273.219.800
18 mar 202448,7448,7448,3348,3848,382.540.300
15 mar 202448,3348,5048,2748,3248,322.877.600
14 mar 202448,7448,7948,3448,4948,493.957.900
13 mar 202448,8948,8948,6248,7348,733.349.800
12 mar 202449,0049,1548,6749,1149,114.778.700
11 mar 202448,4048,5248,2848,3448,344.375.400
08 mar 202448,8549,1048,3548,4648,465.053.400
07 mar 202448,4148,8948,3848,7848,782.993.700
06 mar 202447,9048,3047,8448,0648,062.643.200
05 mar 202447,2247,2746,8246,9746,973.169.300
04 mar 202447,2647,4247,1747,2847,282.316.000
01 mar 202446,3746,9646,3346,8646,862.423.900
29 feb 202446,4746,5046,1646,3346,333.986.000
28 feb 202445,9545,9945,7245,8645,862.142.400
27 feb 202446,2646,3546,1246,1446,142.290.300
26 feb 202446,4846,5246,3546,4046,401.486.400
23 feb 202446,4546,4846,2546,4146,412.651.300
22 feb 202446,6046,7146,4946,6846,683.503.600
21 feb 202445,9946,0345,8745,9945,993.564.500
20 feb 202446,5946,6346,2646,4346,432.567.200
16 feb 202446,0046,2245,9446,0946,093.744.200
15 feb 202446,3146,3946,1746,3846,384.307.700
14 feb 202446,0646,4646,0646,3146,314.420.000
13 feb 202445,9946,1445,4145,5945,593.676.700
12 feb 202446,8047,1746,7346,8646,863.342.000
09 feb 202446,8446,8446,4346,6946,692.416.800
08 feb 202446,0846,5845,9246,5346,534.808.200
07 feb 202445,6446,0145,5946,0146,013.054.900
06 feb 202445,2545,7145,1545,6945,695.181.400
05 feb 202444,7644,9444,6144,8444,842.012.700
02 feb 202444,6944,8344,5944,7644,762.493.300
01 feb 202444,8744,9744,7044,9644,961.638.700
31 ene 202444,9445,1344,5844,6544,655.169.500
30 ene 202445,0345,1944,9645,1545,152.720.400
29 ene 202445,3245,4645,0945,4045,402.485.700
26 ene 202445,0945,1944,9745,0045,002.199.000
25 ene 202445,2245,2244,8944,9844,983.504.000
24 ene 202444,9545,2044,7844,9644,968.833.000
23 ene 202444,4544,6244,3644,5644,562.648.000
22 ene 202444,3044,4344,2144,2844,282.248.800
19 ene 202443,9544,2343,7544,1944,193.671.500
18 ene 202443,0043,1942,9643,1343,133.898.100
17 ene 202442,2342,3842,1342,3542,353.630.000
16 ene 202443,1143,1442,8042,9042,904.528.900
12 ene 202444,0744,2643,9544,1044,104.830.400
11 ene 202444,1444,2643,7644,0044,004.648.000
10 ene 202444,1244,1343,8343,9343,932.376.200
09 ene 202444,1344,2943,9644,1444,142.861.100
08 ene 202444,5445,1144,5145,0845,081.470.800
05 ene 202444,4044,6844,3344,3944,393.069.800
04 ene 202444,2944,5044,2444,3244,326.457.000
03 ene 202444,2544,4744,1744,3044,304.850.000
02 ene 202445,2345,2344,8744,9744,974.126.400
29 dic 202346,2046,2745,9246,0346,031.884.600
28 dic 202346,0146,1545,9846,0346,032.461.600
27 dic 202345,8245,9045,6745,8645,862.128.600
26 dic 202345,3645,4845,2545,4145,413.202.200
22 dic 202344,5344,6244,3744,4744,471.616.500
21 dic 202344,0844,3144,0144,3144,313.672.800
20 dic 202344,2644,2743,4043,4343,436.425.000
20 dic 20235.527 Dividendo
19 dic 202349,5249,6349,4349,5844,052.090.200
18 dic 202349,4549,5349,3349,4443,931.900.600
15 dic 202349,7349,8449,4849,5043,984.089.800
14 dic 202349,6750,1949,6750,1644,572.971.100
13 dic 202348,7349,5148,5049,4643,952.894.300
12 dic 202348,6148,8148,4548,7943,351.574.800
11 dic 202348,5348,8748,4948,8543,401.370.600
08 dic 202348,3348,5648,3048,5543,141.739.500
07 dic 202348,3248,6848,2648,6443,221.285.900
06 dic 202348,4948,5548,1048,1142,751.458.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...