Mercados españoles cerrados

VanEck Indonesia Index ETF (IDX)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
16,30+0,19 (+1,19%)
A partir del 01:04PM EDT. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202416,2816,3716,3016,3016,3016.343
02 may 202415,9816,1115,9516,1116,1111.300
01 may 202416,0916,2016,0216,0716,079200
30 abr 202416,1016,1316,0316,0316,034800
29 abr 202415,8615,9515,8615,9515,9518.600
26 abr 202415,6015,6415,5715,6315,636800
25 abr 202415,8815,8915,7415,8915,895900
24 abr 202415,8415,9015,8315,9015,9020.200
23 abr 202415,6615,8215,6615,7515,7522.700
22 abr 202415,6415,6415,5715,6215,622600
19 abr 202415,7215,7315,6715,7315,735700
18 abr 202415,7815,8115,7315,7415,7410.500
17 abr 202415,7415,7415,6615,7015,704000
16 abr 202415,7915,7915,7015,7315,736400
15 abr 202416,0616,0615,9315,9515,952700
12 abr 202416,0916,0915,8915,9415,946100
11 abr 202416,1516,2216,1316,2116,211300
10 abr 202416,2616,2616,1116,1516,1511.100
09 abr 202416,5516,5516,4116,5016,504900
08 abr 202416,4016,4416,3216,3916,392700
05 abr 202416,3816,3816,3516,3716,371500
04 abr 202416,2516,3116,1416,1416,142500
03 abr 202416,0116,0716,0116,0116,012400
02 abr 202416,0816,0816,0116,0316,033100
01 abr 202416,1016,1815,8815,9715,9722.100
28 mar 202416,1516,2116,1516,2016,203700
27 mar 202416,2516,2516,2016,2016,203800
26 mar 202416,4916,4916,3316,4016,402500
25 mar 202416,5516,5516,4816,4916,4911.100
22 mar 202416,2916,3216,2416,2416,249500
21 mar 202416,4516,4616,4416,4516,452500
20 mar 202416,3616,4616,3416,4616,469300
19 mar 202416,3816,4016,3616,3816,388800
18 mar 202416,3516,3916,3016,3016,3012.700
15 mar 202416,5616,5616,4016,4016,405500
14 mar 202416,6816,6816,6316,6516,655100
13 mar 202416,7516,7616,6716,7616,7624.000
12 mar 202416,6916,6916,6516,6516,652100
11 mar 202416,6616,7016,6516,6616,661400
08 mar 202416,7016,7216,6216,6316,632100
07 mar 202416,5316,6416,5316,6416,645500
06 mar 202416,3216,4516,3216,4016,4012.700
05 mar 202416,0316,0916,0016,0516,052200
04 mar 202416,1916,1916,0816,1116,1112.600
01 mar 202416,2416,3416,2416,2616,2682.600
29 feb 202416,3016,3016,1916,2416,246500
28 feb 202416,2816,3716,2816,3716,375600
27 feb 202416,3016,3016,2816,2816,282500
26 feb 202416,3016,3216,2916,2916,293700
23 feb 202416,3416,4116,3116,3916,395400
22 feb 202416,4616,5916,4616,5916,5912.500
21 feb 202416,4516,4516,3716,3816,3868.700
20 feb 202416,4716,5216,4016,4616,465600
16 feb 202416,4916,5016,4416,5016,509700
15 feb 202416,4316,4916,4316,4716,475200
14 feb 202416,2416,4416,2416,4416,4410.400
13 feb 202416,0416,0915,9616,0116,0112.500
12 feb 202416,5816,5816,4916,5716,5722.600
09 feb 202416,3316,4216,3316,4216,425600
08 feb 202416,2916,2916,2316,2916,293000
07 feb 202416,3316,3516,3316,3316,331200
06 feb 202416,2516,3616,2516,3616,365100
05 feb 202416,1316,1316,0516,1216,121900
02 feb 202416,1216,2416,1216,2416,246900
01 feb 202416,1716,2016,1216,1216,126700
31 ene 202416,0616,2416,0616,0916,099300
30 ene 202416,0916,0916,0116,0716,079800
29 ene 202415,9015,9415,8515,9315,9316.700
26 ene 202416,0016,0115,8915,9115,919100
25 ene 202416,0516,0516,0016,0316,033200
24 ene 202416,2516,2516,1716,1716,173500
23 ene 202416,2816,2816,2216,2216,221100
22 ene 202416,2116,3316,2116,2816,2828.600
19 ene 202416,3916,3916,2216,3916,3922.100
18 ene 202416,3816,4016,2916,3916,3918.600
17 ene 202416,2216,2616,1616,2616,266600
16 ene 202416,4516,4916,3616,3816,3827.300
12 ene 202416,5916,6516,5316,5616,567700
11 ene 202416,5016,5016,3916,4916,4910.800
10 ene 202416,5816,6116,5316,5916,5917.000
09 ene 202416,6816,6816,5316,5416,5426.600
08 ene 202416,9917,0716,9417,0217,0229.400
05 ene 202417,0617,3117,0617,2617,2675.800
04 ene 202417,1117,2217,1117,2117,2129.400
03 ene 202417,0417,0416,9517,0117,0160.600
02 ene 202417,0817,1717,0817,1117,1129.300
29 dic 202317,1117,1117,0317,0717,0724.400
28 dic 202317,1617,2517,1317,1517,1521.700
27 dic 202317,1117,1717,0717,1717,1722.100
26 dic 202317,0217,0917,0117,0417,0424.900
22 dic 202316,9917,0816,9417,0217,0225.300
21 dic 202316,9316,9916,9116,9816,9850.800
20 dic 202316,7816,8716,7416,7416,7419.100
19 dic 202316,7616,9316,7016,8316,8328.600
18 dic 202316,6816,6816,5016,6016,6052.000
18 dic 20230.618 Dividendo
15 dic 202317,3917,3917,2717,2716,6516.800
14 dic 202317,3217,5117,3217,5116,8824.100
13 dic 202316,9417,1616,8517,1316,5229.800
12 dic 202317,1217,1517,0817,1516,5410.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...