Mercados españoles cerrados

iShares MSCI South Africa ETF (EZA)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
42,53+0,49 (+1,17%)
Al cierre: 04:00PM EDT
42,53 0,00 (0,00%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202442,7642,8542,3742,5342,5396.000
09 may 202441,8742,0941,7042,0442,0471.800
08 may 202441,1241,5241,1241,4441,4447.400
07 may 202441,6641,7141,3141,4741,47665.600
06 may 202442,0042,0041,6541,7541,7585.100
03 may 202441,6341,6341,3241,5741,5775.500
02 may 202440,8941,4940,6241,1741,17198.200
01 may 202440,6441,2140,3740,5140,5184.900
30 abr 202440,6140,7640,0940,1240,12200.600
29 abr 202440,6941,2240,5941,0941,09191.500
26 abr 202439,8240,1839,8040,0440,04587.800
25 abr 202438,5039,1238,3239,0239,0290.900
24 abr 202438,7838,9538,5738,7738,77108.500
23 abr 202438,3838,8638,3438,8438,84115.700
22 abr 202438,2738,5238,2038,3238,32111.100
19 abr 202438,1438,5038,1438,4038,40100.100
18 abr 202438,6038,6338,2038,2638,26189.700
17 abr 202438,6538,7538,1638,3138,31212.900
16 abr 202438,6138,6838,2738,3338,33317.900
15 abr 202439,7539,7538,9238,9738,97169.500
12 abr 202440,2840,2939,4439,6039,60303.500
11 abr 202440,3940,8039,9540,7040,70492.000
10 abr 202440,2540,5639,9940,1440,14429.600
09 abr 202441,2641,3840,8941,1741,1793.200
08 abr 202440,6540,7340,3940,4040,4098.900
05 abr 202439,9740,4239,7640,2640,26110.300
04 abr 202440,3440,4939,5839,6839,6879.300
03 abr 202439,2939,7539,2639,6239,6289.600
02 abr 202439,4539,7139,3639,4439,4472.400
01 abr 202439,4339,6438,8839,0339,03219.600
28 mar 202439,0039,2139,0039,1739,1791.900
27 mar 202438,8739,0738,7339,0039,00133.100
26 mar 202438,8238,8338,3338,4238,42164.300
25 mar 202438,2138,7038,2138,3338,33106.000
22 mar 202438,2438,4038,0238,2338,23870.500
21 mar 202439,0039,0938,6038,7238,7288.700
20 mar 202437,8238,8737,8038,8038,80142.700
19 mar 202437,4737,6737,3537,5837,5839.200
18 mar 202437,9537,9537,4637,5437,54125.700
15 mar 202438,8638,8938,2138,3238,32298.200
14 mar 202439,1739,1738,6438,7638,7688.600
13 mar 202439,2339,9439,2339,6539,6579.400
12 mar 202438,9639,0838,7238,9938,9992.400
11 mar 202439,0239,3739,0239,1739,17129.800
08 mar 202439,0239,1038,8238,9438,94143.500
07 mar 202438,7639,1638,6339,1439,14126.800
06 mar 202438,6939,1838,6939,0239,02235.600
05 mar 202438,0738,0937,6037,7437,7489.100
04 mar 202438,0038,0437,8037,9837,98102.300
01 mar 202437,6238,1337,3638,0538,05315.400
29 feb 202437,3537,4137,0137,1537,15182.600
28 feb 202437,1637,2036,7136,9036,90140.000
27 feb 202437,7837,8937,6837,7237,7259.700
26 feb 202437,6237,8137,5637,7337,73101.400
23 feb 202437,8338,1837,7238,0938,09159.600
22 feb 202438,3438,4238,0538,3438,34167.700
21 feb 202438,3538,4838,0638,2738,27260.100
20 feb 202438,2538,3238,0938,2738,27132.200
16 feb 202438,3538,8538,3438,6638,6676.600
15 feb 202438,0338,2537,9738,1738,17127.100
14 feb 202437,7537,9237,6537,8937,89123.100
13 feb 202437,9937,9937,2137,5037,50124.400
12 feb 202438,2438,7838,2438,6038,6070.900
09 feb 202438,3838,3938,0738,3538,3568.400
08 feb 202438,7038,7038,3638,4538,4564.000
07 feb 202439,1439,2238,9039,1139,11198.100
06 feb 202439,0639,6238,9939,5939,59106.000
05 feb 202438,6638,6638,2638,5538,55126.400
02 feb 202439,3039,3038,8639,0139,01275.700
01 feb 202439,4640,0339,4339,9439,94242.400
31 ene 202439,5639,8239,0439,2239,2293.100
30 ene 202439,2239,3138,9739,3039,3051.400
29 ene 202439,3939,3938,9839,3339,3365.100
26 ene 202439,6539,7839,4539,6339,6364.800
25 ene 202439,1339,1338,6638,9638,9645.800
24 ene 202439,3339,3938,7738,8938,89114.600
23 ene 202438,0538,4037,9838,3638,36116.400
22 ene 202437,2437,5337,1437,3737,3765.600
19 ene 202437,8538,1737,6038,1138,11249.700
18 ene 202437,7537,9037,6637,8737,8791.500
17 ene 202437,3637,3636,9937,3237,32821.600
16 ene 202438,7038,7037,9238,0038,00176.600
12 ene 202439,6839,9939,5039,5939,5995.100
11 ene 202439,4539,4738,9039,3239,32109.300
10 ene 202439,1039,1238,9639,0439,04203.900
09 ene 202439,6439,6539,2839,3539,3550.000
08 ene 202439,3239,9439,3239,8639,86133.300
05 ene 202439,5140,1039,4039,6739,67145.000
04 ene 202439,5739,7739,4639,5439,54165.300
03 ene 202439,7540,0039,5339,7739,77283.300
02 ene 202441,0341,1940,7540,8340,83176.000
29 dic 202341,6542,0041,6541,7941,79129.700
28 dic 202341,4941,5040,8640,9440,94178.200
27 dic 202341,6042,0841,6041,9741,97273.800
26 dic 202340,9340,9940,6240,9740,9791.900
22 dic 202340,7340,9640,5540,7540,75221.000
21 dic 202341,2441,4141,0041,3141,3170.400
20 dic 202341,1741,3940,3940,5540,55102.200
20 dic 20230.506 Dividendo
19 dic 202341,0641,6341,0541,5241,01185.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...