Mercados españoles cerrados

iShares India 50 ETF (INDY)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
50,83+0,01 (+0,02%)
A partir del 02:26PM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202450,7750,9850,7750,8350,8377.864
20 may 202450,8850,9650,7650,8250,8275.300
17 may 202450,6650,8350,6250,7450,7433.100
16 may 202450,4350,4950,3350,4650,4694.200
15 may 202450,1150,2450,0550,1750,1773.800
14 may 202450,0950,1950,0150,1250,1299.300
13 may 202449,8049,9949,7649,8449,8441.000
10 may 202449,6949,8349,4849,5549,5562.700
09 may 202449,5949,7249,5049,6949,6980.100
08 may 202450,1050,1850,0150,0950,09119.700
07 may 202450,1450,3450,0850,2050,2034.900
06 may 202450,7150,7150,4650,5550,5539.000
03 may 202450,6850,8650,5950,8550,8556.800
02 may 202450,8251,1950,8151,1551,15134.300
01 may 202450,6350,8050,5250,6850,6827.600
30 abr 202450,5650,7050,5050,5850,5849.200
29 abr 202450,7050,9050,7050,8550,8552.100
26 abr 202450,5050,5950,4550,5950,5940.500
25 abr 202450,4950,7750,3650,7750,7751.700
24 abr 202450,3350,4050,2350,3950,3931.500
23 abr 202450,4050,4850,2350,4750,4734.000
22 abr 202450,1150,4450,0950,4450,4473.000
19 abr 202449,7849,9449,7849,8949,8929.300
18 abr 202449,3649,5449,2649,4449,4499.700
17 abr 202449,7449,7449,4849,5049,5062.600
16 abr 202449,7849,8149,6049,6649,6655.100
15 abr 202450,0850,2849,7449,7549,7555.400
12 abr 202450,2450,4750,0750,0850,0843.900
11 abr 202450,6150,8650,5250,8050,8048.700
10 abr 202450,6750,8650,5750,8650,8636.600
09 abr 202451,1551,1750,9151,1051,10128.100
08 abr 202450,8751,2150,8751,1951,1955.000
05 abr 202450,6150,7750,4650,7550,7525.400
04 abr 202450,5550,8150,3750,4350,4342.700
03 abr 202450,2450,4650,2350,2750,27144.400
02 abr 202450,4650,4650,1950,2350,23183.700
01 abr 202450,6850,6950,3550,3550,3555.300
28 mar 202450,4250,6050,3250,4450,44130.200
27 mar 202449,9550,1449,9550,1350,13118.400
26 mar 202449,8649,9149,6549,6549,65107.200
25 mar 202449,7549,8549,7249,8249,8233.500
22 mar 202449,8749,8849,7349,7649,7625.800
21 mar 202450,0250,0249,8049,8649,86104.900
20 mar 202449,6449,9649,5649,9349,9365.500
19 mar 202449,6949,6949,4249,5549,55132.800
18 mar 202450,1950,1950,0650,1450,1435.100
15 mar 202450,2650,2749,8349,8849,88166.000
14 mar 202450,2450,3550,0350,0350,0397.800
13 mar 202450,2650,2649,9250,0650,06126.200
12 mar 202450,8850,9450,7250,9350,9371.900
11 mar 202450,9550,9550,7850,8150,8181.900
08 mar 202451,4651,5351,3251,3551,35224.200
07 mar 202451,3351,3851,1851,3551,3564.300
06 mar 202451,1951,2651,1151,1951,1965.400
05 mar 202450,8950,9850,6850,6950,6969.900
04 mar 202450,8050,9350,8050,9050,90122.100
01 mar 202450,8551,0450,8550,9750,97145.900
29 feb 202450,1550,1550,0250,0450,04111.200
28 feb 202450,1850,1849,8850,1150,11107.600
27 feb 202450,6250,6250,4350,5150,5170.200
26 feb 202450,4250,5450,3850,4350,4364.900
23 feb 202450,6750,7350,5850,6950,6981.300
22 feb 202450,6450,7250,5250,7050,7053.700
21 feb 202450,5150,5150,1750,2550,2589.900
20 feb 202450,8250,8250,5950,6950,6985.300
16 feb 202450,1550,2750,1550,2150,2140.400
15 feb 202450,0050,1749,9550,1050,1027.800
14 feb 202449,8049,9449,7949,9049,9065.100
13 feb 202449,3949,3949,0049,2049,2065.300
12 feb 202449,4249,6349,4049,5149,5167.200
09 feb 202449,5249,8949,5249,8549,8570.600
08 feb 202449,6749,6849,4149,4849,48110.500
07 feb 202450,1250,2150,0050,1050,1096.300
06 feb 202450,0250,2550,0250,1450,14131.000
05 feb 202449,6649,6649,3549,5449,54109.400
02 feb 202449,7449,9049,5349,8549,85116.400
01 feb 202449,5349,8249,4649,7849,78126.700
31 ene 202449,5449,6749,2549,3849,3862.400
30 ene 202449,0049,1248,9049,1249,1291.600
29 ene 202449,4449,6349,3649,5949,5977.500
26 ene 202448,8849,0848,8148,8948,8963.700
25 ene 202448,9248,9248,7848,8848,8874.100
24 ene 202448,9849,1248,8248,9248,9295.400
23 ene 202448,6148,6648,3148,5648,56108.300
22 ene 202449,6449,8049,5049,5749,5788.400
19 ene 202449,2449,4749,1349,3949,3940.000
18 ene 202448,9649,0648,8949,0549,0565.100
17 ene 202449,0049,0048,6748,8348,83106.500
16 ene 202450,0850,1049,5949,6149,61105.500
12 ene 202450,1250,2650,0250,1750,17109.200
11 ene 202449,3349,3949,0849,3549,3589.400
10 ene 202449,2949,3449,1749,3349,3355.600
09 ene 202449,0849,0848,9049,0049,00136.000
08 ene 202449,1449,3649,0749,3349,3352.400
05 ene 202449,4849,6349,3749,4649,46126.000
04 ene 202449,2949,4049,2149,2649,2654.000
03 ene 202448,9549,0048,8048,8748,8765.600
02 ene 202449,1349,2249,0149,1549,1578.500
29 dic 202349,3649,4349,1349,2549,2553.300
28 dic 202349,5349,6549,4749,5449,5477.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...