Mercados españoles cerrados en 2 hrs 2 min

iShares MSCI EM UCITS ETF USD (Dist) (IEEM.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
39,28+0,24 (+0,63%)
A partir del 02:51PM CEST. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202439,1439,3139,1439,2839,286182
17 jun 202439,1339,1438,9939,0439,046964
14 jun 202438,9239,0238,8138,9938,99104.275
13 jun 202438,6238,6538,5238,6038,6010.417
12 jun 202438,7838,9038,6838,8238,825498
11 jun 202438,7038,7138,5638,5638,566837
10 jun 202438,6338,8938,5138,8838,8849.096
07 jun 202438,5138,6338,4438,5838,588271
06 jun 202438,4838,5838,4238,5338,532711
05 jun 202438,0138,3337,9238,3338,3312.569
04 jun 202437,5837,7637,5337,5337,53135.348
03 jun 202438,5238,6238,1938,1938,1915.268
31 may 202437,9637,9637,7037,7037,708263
30 may 202438,2838,3738,2138,3738,3732.312
29 may 202438,6938,7238,5138,5338,538266
28 may 202439,1539,2038,9938,9938,995983
27 may 202439,2639,2939,1939,2839,283138
24 may 202439,0439,1739,0439,0839,0820.686
23 may 202439,4939,5039,2739,2939,2918.788
22 may 202439,4739,5839,4239,4039,403345
21 may 202439,3739,4639,3139,4039,404121
20 may 202439,6439,6939,5339,6539,6567.326
17 may 202439,5739,7939,5639,7539,7533.550
16 may 202439,3839,6539,3339,5839,5821.343
15 may 202439,2639,4039,1939,4039,4053.436
14 may 202439,1139,2239,0439,1739,1715.712
13 may 202438,9939,1738,9939,1539,15132.185
10 may 202438,9139,0838,9138,9238,926054
09 may 202438,7838,7938,6438,7338,733493
08 may 202438,7538,7938,5538,7438,7423.079
07 may 202438,7138,7638,6238,7638,764585
06 may 202438,7838,9238,7638,8538,857427
03 may 202438,6138,8638,5038,7438,7421.918
02 may 202438,2638,5138,2638,4938,4913.386
30 abr 202438,2138,2437,9637,9737,972731
29 abr 202438,0738,2138,0738,1338,1324.243
26 abr 202437,7237,9437,6637,8837,884735
25 abr 202437,3737,4237,2537,2937,2914.186
24 abr 202437,7037,7337,4037,4237,427324
23 abr 202437,2437,2937,1537,2237,226662
22 abr 202436,9437,0536,8636,9936,9919.014
19 abr 202436,5836,8136,5236,7436,747764
18 abr 202437,2937,2936,9637,0837,089156
17 abr 202437,0637,1036,8936,8836,8812.321
16 abr 202437,1237,1536,8336,9736,9713.434
15 abr 202437,8837,9237,6937,7237,724146
12 abr 202438,1938,2137,7837,7837,784342
11 abr 202438,3138,3138,0838,1538,1517.850
10 abr 202438,2638,3037,9037,9237,9224.989
09 abr 202438,0138,0637,9438,0038,003343
08 abr 202437,6837,9437,6837,9237,923762
05 abr 202437,5637,6737,5337,6237,624582
04 abr 202437,7237,9537,7237,9737,977385
03 abr 202437,7037,7637,6137,7237,7216.398
02 abr 202438,0038,2037,9037,9437,9412.342
28 mar 202437,5337,6837,4537,6037,6020.183
27 mar 202437,2537,3337,2437,3037,307130
26 mar 202437,3837,4237,2737,3137,312566
25 mar 202437,3337,3837,2237,2637,263539
22 mar 202437,4037,4237,2637,3337,3310.897
21 mar 202437,5337,5437,4437,5137,514736
20 mar 202436,9337,0836,9237,0337,0311.003
19 mar 202436,9436,9636,7636,9436,9412.424
18 mar 202437,1437,2037,0837,1037,102305
15 mar 202437,0237,1336,9736,9936,9916.389
14 mar 202437,3037,3537,1737,2637,263305
13 mar 202437,3937,3937,2837,3037,301994
12 mar 202437,4937,5337,4037,4937,498773
11 mar 202437,0837,2037,0137,1537,157344
08 mar 202437,1037,2137,0737,0337,036891
07 mar 202436,7937,0336,7936,9736,9741.552
06 mar 202436,7636,9936,7636,9736,974369
05 mar 202436,6036,6736,5336,5336,534510
04 mar 202437,0137,0436,8336,8536,857756
01 mar 202436,7737,0036,7636,9936,9911.165
29 feb 202436,5636,7036,4936,5636,561055
28 feb 202436,7836,7836,4636,4636,4613.287
27 feb 202436,8336,9736,7836,9036,904782
26 feb 202436,8336,8936,7736,7736,775039
23 feb 202437,0737,0736,9436,9936,998911
22 feb 202436,9737,0836,9436,9936,997851
21 feb 202436,8136,8236,7236,7436,7415.653
20 feb 202436,6936,7636,6036,6336,6316.727
19 feb 202436,6936,7536,6536,7536,7514.992
16 feb 202436,8036,8836,7836,8336,8326.264
15 feb 202436,5336,6036,5236,5436,5466.237
14 feb 202436,3536,5636,3336,5436,5427.855
13 feb 202436,6736,6936,1736,1736,1722.886
12 feb 202436,2236,8036,2236,7736,7717.549
09 feb 202436,1936,2535,9736,1036,103706
08 feb 202436,3236,3236,1736,1736,177943
07 feb 202436,1736,4236,1736,3036,306142
06 feb 202436,1936,4236,1436,4236,4212.653
05 feb 202435,4935,5835,4935,5635,5612.945
02 feb 202435,4535,4735,2735,3035,308593
01 feb 202435,2735,3735,1535,2035,209367
31 ene 202434,9435,2234,9435,1935,199721
30 ene 202435,3235,3235,0635,1135,1113.463
29 ene 202435,5935,6935,4835,4235,425986
26 ene 202435,2335,4535,2335,4035,402082
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...