Mercados españoles cerrados

iShares MSCI Mexico ETF (EWW)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
66,80+0,66 (+1,00%)
Al cierre: 04:00PM EDT
66,80 0,00 (0,00%)
Después del cierre: 04:35PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202467,1767,3766,0966,8066,801.454.088
02 may 202466,5166,8266,0366,1466,141.709.300
01 may 202465,7366,7665,6165,9365,931.216.300
30 abr 202466,8567,1465,4465,4865,481.721.200
29 abr 202467,2467,4566,8867,2567,251.458.000
26 abr 202466,4467,0565,8066,8566,851.504.600
25 abr 202464,7766,0364,4565,8065,802.279.300
24 abr 202466,2766,5165,3665,7765,772.627.800
23 abr 202465,8966,6465,6366,4966,491.525.000
22 abr 202464,6065,6764,4565,6065,601.493.200
19 abr 202464,4864,9764,1064,8964,891.572.000
18 abr 202464,9665,2764,5364,9264,921.441.700
17 abr 202465,6765,8764,7264,9264,922.511.000
16 abr 202465,8265,8264,7464,8764,872.859.200
15 abr 202467,7267,7966,4266,5466,541.801.100
12 abr 202467,8068,0667,3067,4267,422.859.000
11 abr 202468,6968,6968,0168,6768,671.966.200
10 abr 202469,0569,1267,9768,4468,443.205.000
09 abr 202470,6071,1269,6069,8169,812.771.700
08 abr 202470,7570,9070,2270,5770,571.466.700
05 abr 202470,1270,3769,6770,3270,322.234.300
04 abr 202469,7670,2169,1969,3069,302.241.300
03 abr 202469,0769,8668,8369,0269,021.236.600
02 abr 202469,2369,3968,7769,1869,182.187.500
01 abr 202469,4869,6268,4668,9268,921.253.500
28 mar 202469,3869,7069,0669,3169,311.013.800
27 mar 202468,8069,4168,3869,0869,081.636.400
26 mar 202467,7768,6667,4168,4668,461.346.000
25 mar 202467,5567,9467,2667,5967,591.008.600
22 mar 202467,6267,8967,3167,4867,482.649.600
21 mar 202467,7568,0267,2767,6367,631.484.600
20 mar 202466,0768,1865,8367,9167,912.691.700
19 mar 202466,6766,6865,9466,0666,062.836.100
18 mar 202467,1767,4666,5266,9566,951.539.100
15 mar 202467,0367,9166,6966,9566,953.804.000
14 mar 202467,2167,7266,9267,2767,272.730.800
13 mar 202465,6267,2365,5367,1767,173.551.000
12 mar 202465,8765,9865,1665,5365,531.869.500
11 mar 202465,5866,2565,3765,8465,841.911.800
08 mar 202465,6966,2865,4265,5965,592.125.000
07 mar 202466,0066,1065,4665,5965,591.436.900
06 mar 202466,3666,5865,6965,6965,692.066.300
05 mar 202465,4266,0865,3265,8865,882.075.200
04 mar 202465,2866,0965,2865,6365,631.271.200
01 mar 202465,2466,1764,9365,6465,643.833.600
29 feb 202465,0865,5064,7165,2465,243.238.200
28 feb 202465,6265,9564,4964,8964,892.309.000
27 feb 202466,1666,4365,9266,1266,122.635.700
26 feb 202466,5366,5365,9266,1766,171.934.800
23 feb 202467,3067,3066,2266,5366,532.570.200
22 feb 202467,7067,7066,5067,2067,202.355.100
21 feb 202467,5467,5466,7967,1267,122.412.500
20 feb 202467,8168,0967,1167,3167,311.715.600
16 feb 202467,4767,5967,0767,3067,302.354.300
15 feb 202467,3767,9767,3067,5867,581.814.700
14 feb 202467,3867,4466,9267,3267,321.904.600
13 feb 202466,6667,2166,2966,5566,552.423.900
12 feb 202467,5268,1767,3767,5467,541.577.600
09 feb 202467,7867,9467,3867,4267,421.747.300
08 feb 202468,7668,7667,4167,5367,531.819.700
07 feb 202469,1269,3968,5368,8168,811.783.000
06 feb 202467,9969,2767,7468,9268,923.568.500
05 feb 202467,5868,0966,9867,6067,601.322.100
02 feb 202467,1868,0167,1167,9467,942.337.100
01 feb 202466,7668,1366,7067,6467,642.775.300
31 ene 202466,8967,5266,5366,6666,662.088.500
30 ene 202466,0867,1766,0767,0367,031.776.800
29 ene 202466,6166,6165,9166,3866,381.908.500
26 ene 202465,6066,7665,4566,3966,392.754.800
25 ene 202464,8565,6563,8565,4965,492.326.300
24 ene 202465,2565,4564,3864,4364,433.041.500
23 ene 202464,3364,5263,6964,4464,441.503.100
22 ene 202465,1965,2963,8364,0464,041.615.000
19 ene 202464,1665,1963,8165,1265,122.089.000
18 ene 202463,8063,9663,2063,9463,942.316.200
17 ene 202464,0464,0463,0463,6363,633.240.500
16 ene 202465,0065,4564,2864,4264,423.082.900
12 ene 202466,6566,7466,2166,3566,352.943.100
11 ene 202465,5766,1565,1566,0366,032.420.800
10 ene 202465,2965,6865,0865,5365,531.667.600
09 ene 202466,4566,5365,2165,2465,242.704.300
08 ene 202466,8767,2866,7066,9966,992.632.700
05 ene 202465,7367,0165,6566,8866,882.779.800
04 ene 202465,7165,9665,0265,3465,343.610.800
03 ene 202467,0667,1565,6365,6765,675.388.400
02 ene 202467,3967,8966,7567,2067,202.233.500
29 dic 202368,3368,3967,8267,8567,851.462.500
28 dic 202368,6168,7067,9067,9667,961.481.400
27 dic 202368,6868,7968,1468,4668,462.047.200
26 dic 202368,3068,7068,0268,3168,311.151.900
22 dic 202368,3468,4267,6067,8167,811.402.500
21 dic 202366,9367,9566,9367,8567,852.418.400
20 dic 202367,7768,0466,5066,5666,562.585.500
20 dic 20231.027 Dividendo
19 dic 202368,9569,7268,5768,8267,793.059.000
18 dic 202368,1168,8567,0368,6267,603.491.700
15 dic 202367,7868,2667,2967,7166,704.182.100
14 dic 202365,3067,8365,0167,8266,814.629.400
13 dic 202364,4565,5963,8165,3864,403.001.400
12 dic 202364,0464,5363,2164,5163,552.060.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...