Mercados españoles cerrados en 1 hr 33 mins

iShares China Large-Cap ETF (FXI)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
25,97+0,53 (+2,08%)
A partir del 09:57AM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202425,9226,0325,9025,9725,978.686.823
25 abr 202425,1125,4625,1125,4425,4443.048.300
24 abr 202425,2225,2925,1125,2725,2744.860.500
23 abr 202424,6024,8124,5724,8024,8032.627.200
22 abr 202424,1124,4324,0424,4224,4242.035.500
19 abr 202423,9524,0523,9024,0124,0132.395.900
18 abr 202423,9724,1523,9524,0824,0840.749.000
17 abr 202423,8123,8323,6223,6523,6536.308.700
16 abr 202423,7423,8523,6223,6723,6747.788.300
15 abr 202424,2224,2323,8623,9223,9247.202.300
12 abr 202424,2224,2223,7923,8423,8473.579.400
11 abr 202424,7924,8224,5324,7024,7033.454.600
10 abr 202424,5224,6224,3624,4724,4736.946.100
09 abr 202424,4724,6024,4524,5924,5925.841.200
08 abr 202424,3824,5024,3424,3624,3624.846.600
05 abr 202424,1924,2824,1524,1924,1932.444.200
04 abr 202424,6624,6924,2824,3224,3241.163.300
03 abr 202424,3324,4924,2624,4524,4529.445.200
02 abr 202424,5524,7824,5124,6024,6036.013.000
01 abr 202424,4424,5924,2724,4024,4038.572.800
28 mar 202423,9524,1923,9524,0724,0733.129.900
27 mar 202423,6423,8323,5823,8123,8120.691.900
26 mar 202423,9323,9623,8323,8423,8421.299.100
25 mar 202423,6823,8223,6723,7123,7119.439.600
22 mar 202423,6923,7623,6123,6823,6838.799.100
21 mar 202424,1824,2224,0224,0224,0235.387.700
20 mar 202423,9424,1523,8824,1324,1333.523.100
19 mar 202423,8823,9723,7123,9123,9123.460.700
18 mar 202424,1324,1723,9724,0324,0325.822.800
15 mar 202424,1024,1623,9823,9923,9935.397.400
14 mar 202424,3924,4224,0624,1424,1456.861.000
13 mar 202424,6624,8924,6024,6424,6443.978.700
12 mar 202424,4724,6024,3924,5624,5647.341.300
11 mar 202423,8524,1723,8524,0424,0457.837.100
08 mar 202423,4123,5523,3323,4723,4741.077.700
07 mar 202423,2823,3723,1923,3323,3336.302.100
06 mar 202423,6823,7723,4923,5323,5354.439.600
05 mar 202423,1223,2523,0223,0323,0354.550.900
04 mar 202423,7123,7123,3323,3923,3951.821.200
01 mar 202423,8023,9623,7523,9223,9242.755.200
29 feb 202423,6123,6623,3523,4223,4231.134.000
28 feb 202423,7623,7723,4623,4623,4662.236.000
27 feb 202424,2924,3524,2224,3224,3240.397.500
26 feb 202423,9624,1323,8923,9123,9134.789.900
23 feb 202424,1824,2423,9624,1224,1232.646.200
22 feb 202423,9023,9823,7023,9523,9545.473.200
21 feb 202423,5423,7323,4523,5923,5952.365.900
20 feb 202423,0823,1922,8322,9222,9235.470.100
16 feb 202423,2023,3123,0723,0723,0770.393.800
15 feb 202422,6322,8022,6222,7622,7639.066.000
14 feb 202422,5522,6822,4522,6722,6757.004.800
13 feb 202422,4322,6422,1022,2022,2055.166.600
12 feb 202422,4722,9922,4322,7222,7255.858.200
09 feb 202422,1522,3821,9322,3622,3635.134.500
08 feb 202422,2922,3522,1022,1022,1057.766.100
07 feb 202422,5822,8322,5222,6222,6260.542.700
06 feb 202422,7223,1622,5623,1323,13120.725.700
05 feb 202421,6121,9321,5421,8821,8846.742.500
02 feb 202421,4521,5421,3321,4121,4146.783.300
01 feb 202421,9022,0121,7321,8621,8637.141.300
31 ene 202421,6422,0621,6321,7621,7645.460.100
30 ene 202421,8922,0121,8021,9321,9344.870.000
29 ene 202422,5622,5922,1122,2922,2957.037.700
26 ene 202422,4922,6922,4422,6022,6027.056.400
25 ene 202422,9723,1022,6422,7522,7549.794.700
24 ene 202422,9923,0322,6722,7722,7790.702.500
23 ene 202421,8522,1621,8422,1122,11104.313.600
22 ene 202420,9321,2020,8621,1421,1453.020.800
19 ene 202421,3121,7621,2021,6821,6854.973.900
18 ene 202421,5921,6521,4621,5321,5342.409.800
17 ene 202421,2421,5121,2121,4521,4558.520.900
16 ene 202422,2922,2921,9922,0222,0263.424.100
12 ene 202422,9023,0422,7322,7322,7335.109.900
11 ene 202422,8022,8622,6222,8322,8336.648.800
10 ene 202422,5622,5922,4322,4922,4935.950.600
09 ene 202422,5122,5622,4422,4822,4843.389.100
08 ene 202422,7222,9722,6422,9422,9445.391.400
05 ene 202423,4023,4523,2223,2323,2338.711.400
04 ene 202423,4423,5723,3523,3623,3640.730.000
03 ene 202423,2823,6923,2623,6723,6738.481.300
02 ene 202423,4423,4723,2223,2423,2445.905.700
29 dic 202323,8324,0723,8224,0324,0329.984.400
28 dic 202323,7323,9723,7223,8823,8845.978.300
27 dic 202323,2523,3523,1623,2523,2536.421.800
26 dic 202323,2323,3723,0823,2223,2226.351.200
22 dic 202322,8823,1622,8223,0523,0553.033.000
21 dic 202323,4123,7223,3423,7123,7149.913.000
20 dic 202323,2523,3222,9122,9122,9150.314.600
20 dic 20230.607 Dividendo
19 dic 202324,0124,2523,9724,2023,5935.574.000
18 dic 202324,0424,0423,7823,8823,2839.194.300
15 dic 202324,3024,4424,1324,1323,5237.640.900
14 dic 202323,8224,2023,8124,1823,5743.377.600
13 dic 202323,7023,8723,3823,8723,2737.522.600
12 dic 202323,8223,9623,6723,9523,3533.847.600
11 dic 202323,5923,8223,5523,7923,1928.928.500
08 dic 202323,8023,8723,6723,7023,1131.178.700
07 dic 202323,9724,0523,9124,0323,4321.679.500
06 dic 202324,1324,1923,9423,9523,3537.869.100
05 dic 202323,8323,9923,7723,9423,3439.972.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...