Mercados españoles cerrados

iShares MSCI United Kingdom ETF (EWU)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,88-0,04 (-0,11%)
Al cierre: 04:00PM EDT
34,84 -0,04 (-0,11%)
Después del cierre: 04:09PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202434,9134,9834,7234,8834,88858.200
27 jun 202435,0535,0834,8334,9234,92634.800
26 jun 202435,0135,0934,9535,0435,04616.900
25 jun 202435,3035,3535,1535,2635,26721.200
24 jun 202435,3735,5635,3535,4635,461.305.500
21 jun 202435,0535,1834,9935,1135,111.057.600
20 jun 202435,2135,3935,1535,3535,351.173.300
18 jun 202434,9735,0934,9735,0635,06963.200
17 jun 202434,7634,9834,6534,9834,98505.300
14 jun 202434,7534,9334,6534,9134,911.501.200
13 jun 202435,1835,1934,9635,0935,091.700.400
12 jun 202435,5735,6035,2635,3835,381.174.200
11 jun 202434,9334,9734,7434,8834,881.075.600
11 jun 20240.683 Dividendo
10 jun 202435,8236,0835,7636,0235,34569.700
07 jun 202436,0836,1835,9035,9335,25682.500
06 jun 202436,2536,4136,2336,4035,71446.200
05 jun 202436,2436,2636,0636,2335,541.068.400
04 jun 202436,0636,1735,9936,1335,44881.200
03 jun 202436,2336,3736,0736,2235,531.365.500
31 may 202436,1236,3436,0636,3235,631.043.700
30 may 202435,8236,0235,8135,9435,26461.000
29 may 202435,7935,8335,6235,6434,96767.700
28 may 202436,3636,3736,0336,1135,43660.700
24 may 202436,2536,4336,2536,3435,65592.300
23 may 202436,5836,6036,0136,1035,421.255.500
22 may 202436,5336,5936,3436,4735,781.144.900
21 may 202436,6436,7736,6336,7536,05311.800
20 may 202436,7236,7736,6036,6235,93359.300
17 may 202436,5736,7636,5536,7436,04653.600
16 may 202436,7336,7536,6036,6635,96914.500
15 may 202436,5336,6936,4636,6935,99856.600
14 may 202436,3436,4336,2636,4235,73782.200
13 may 202436,1936,2736,1236,1735,481.098.800
10 may 202436,2436,2436,1336,1535,46537.100
09 may 202435,7636,0735,7636,0635,38605.500
08 may 202435,5735,7635,5435,7635,08552.000
07 may 202435,7435,7835,6035,6734,991.819.100
06 may 202435,4835,5835,4235,5634,891.714.400
03 may 202435,3435,4435,1335,3434,672.171.600
02 may 202434,9235,1234,7635,0534,391.378.000
01 may 202434,6834,9134,5634,5933,931.737.900
30 abr 202434,9335,0334,7034,7034,04949.000
29 abr 202434,9135,0334,8734,9834,32877.900
26 abr 202434,6934,8634,6234,8334,171.700.800
25 abr 202434,2834,6234,2434,5633,902.992.600
24 abr 202434,3634,3634,0934,2333,581.954.800
23 abr 202433,9834,3533,9434,2733,622.008.800
22 abr 202433,7234,0433,6533,9233,28867.800
19 abr 202433,3033,5333,3033,4932,85855.800
18 abr 202433,3833,5333,2933,3332,701.060.800
17 abr 202433,5533,6133,2833,4132,784.522.100
16 abr 202433,3433,3733,1233,2132,581.496.900
15 abr 202434,0734,1133,5333,6232,981.792.300
12 abr 202434,0734,2333,6833,7233,081.236.100
11 abr 202434,1734,1733,7334,0933,443.050.500
10 abr 202434,0434,1733,9134,0933,441.528.900
09 abr 202434,4334,5034,2034,3433,694.143.700
08 abr 202434,2934,3334,1634,2833,633.135.900
05 abr 202433,9434,1833,8734,1633,512.838.200
04 abr 202434,5134,5333,9634,0333,383.748.600
03 abr 202433,8634,2233,8534,1833,532.624.400
02 abr 202433,8934,0333,8434,0233,376.116.900
01 abr 202434,2534,3234,0234,1033,453.099.400
28 mar 202434,1134,2534,1134,2133,566.920.900
27 mar 202433,8634,0933,8334,0933,441.676.300
26 mar 202434,0234,0333,8933,9133,271.883.600
25 mar 202433,9234,0633,8833,8833,241.110.200
22 mar 202433,9634,0033,8833,9033,262.656.800
21 mar 202433,9334,0433,8733,8833,242.350.600
20 mar 202433,3133,7333,3133,7333,092.208.800
19 mar 202433,2733,4433,2433,3832,752.456.800
18 mar 202433,4433,4633,2933,3332,702.006.300
15 mar 202433,4833,5233,3233,4232,792.616.000
14 mar 202433,7133,7333,3733,5032,862.515.900
13 mar 202433,7033,8133,7033,7633,121.498.000
12 mar 202433,5733,6633,4733,6433,001.946.900
11 mar 202433,2333,4133,1333,3932,761.934.300
08 mar 202433,4333,5133,2933,3332,702.823.300
07 mar 202433,3233,4633,2833,4132,781.378.200
06 mar 202433,0733,1632,9933,0632,431.343.400
05 mar 202432,8032,9532,7432,8132,191.296.500
04 mar 202432,7132,8632,7132,8232,201.120.000
01 mar 202432,7532,9232,5832,9232,301.567.900
29 feb 202432,8732,8932,5732,7532,132.142.100
28 feb 202432,6132,6532,5132,5831,961.101.100
27 feb 202432,8532,9532,8432,9332,31865.300
26 feb 202432,9932,9932,8432,9132,291.081.100
23 feb 202432,9233,0332,8933,0132,381.301.100
22 feb 202432,7432,9132,6732,8932,274.189.200
21 feb 202432,5932,6632,5132,6532,032.208.500
20 feb 202432,9332,9632,8032,8632,241.827.100
16 feb 202432,6132,8032,5432,6832,062.465.800
15 feb 202432,0732,3832,0732,3731,761.427.100
14 feb 202431,9632,0331,8732,0331,421.521.700
13 feb 202431,8731,9131,5831,6831,082.211.300
12 feb 202432,1032,2332,0832,2031,591.864.800
09 feb 202432,2132,2632,0932,2531,643.668.100
08 feb 202432,2832,3432,1732,3231,713.087.600
07 feb 202432,5132,5632,3832,4531,834.344.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...