Mercados españoles cerrados en 8 hrs 19 min

iShares Core MSCI Pacific ETF (IPAC)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
60,34+0,42 (+0,70%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202460,3660,6260,3160,3460,3447.000
21 jun 202460,0260,0459,8459,9259,92120.300
20 jun 202460,2760,5660,0860,2960,2976.300
18 jun 202460,1860,5260,1860,5260,5232.100
17 jun 202459,9860,3359,7560,2860,2838.600
14 jun 202460,3360,5560,2060,5560,55101.400
13 jun 202460,7260,8060,3860,5460,5437.200
12 jun 202461,7661,9661,3561,4461,4442.100
11 jun 202461,0361,1060,7060,9960,99147.500
10 jun 202462,1462,5662,0962,4762,4732.300
07 jun 202462,0562,3561,9462,0362,0359.300
06 jun 202462,5462,7462,4062,7462,7440.300
05 jun 202462,4062,7062,1862,6462,6451.800
04 jun 202462,6362,7762,4462,6962,69109.600
03 jun 202462,6862,9362,4362,6762,6786.200
31 may 202462,2962,3361,8562,2962,2982.800
30 may 202461,5661,8561,5561,7261,7240.900
29 may 202461,2961,3461,0261,0661,0629.900
28 may 202462,4862,4962,0362,1762,1744.100
24 may 202461,8362,1161,8362,0662,0621.000
23 may 202462,3662,3661,3061,4561,4532.700
22 may 202462,0562,2761,6861,7861,7821.800
21 may 202462,6262,7662,5062,6362,6324.600
20 may 202462,9063,1062,8262,8762,8734.900
17 may 202462,5962,8062,5462,7462,7444.200
16 may 202462,6862,6862,3662,3662,3677.900
15 may 202462,4162,7662,1962,7162,7156.600
14 may 202461,9062,0861,7862,0862,0837.700
13 may 202461,8961,9161,6161,7861,7828.300
10 may 202462,0562,0561,6661,8061,8056.800
09 may 202461,4862,0261,4861,9261,9223.200
08 may 202461,4461,7261,4461,6661,66623.800
07 may 202462,3862,4562,1662,3262,3255.000
06 may 202462,4862,6962,4862,6362,6356.100
03 may 202462,2362,2761,9062,2462,2424.600
02 may 202461,2361,6961,1061,5261,521.725.800
01 may 202460,3761,0860,1760,3160,3165.400
30 abr 202460,9361,0860,3560,3560,3589.600
29 abr 202460,9661,1260,7861,1061,1066.500
26 abr 202460,2660,5560,2460,4760,4790.000
25 abr 202459,4960,0659,4159,9459,9428.500
24 abr 202460,7660,7660,3860,6260,62145.300
23 abr 202460,1760,6460,1660,5260,5238.800
22 abr 202459,9360,4559,9160,3160,3134.900
19 abr 202459,7259,8559,4159,5959,5992.000
18 abr 202460,0560,2359,7559,8459,8491.100
17 abr 202460,1560,1859,7959,9759,9777.900
16 abr 202460,3260,4260,1960,2760,2756.400
15 abr 202461,9562,0361,0761,2161,21103.400
12 abr 202461,9661,9661,4561,4961,4967.900
11 abr 202462,4162,5461,9262,3962,3998.200
10 abr 202462,1362,2361,7862,0062,0064.700
09 abr 202463,1763,1762,7663,0263,0257.000
08 abr 202462,7762,9262,6662,8062,80204.600
05 abr 202462,2962,6162,2962,4962,4949.900
04 abr 202463,1963,1962,2362,2362,2389.900
03 abr 202462,2762,7862,2762,7562,7560.600
02 abr 202462,3262,4462,2062,4362,43165.900
01 abr 202462,7462,8362,5062,7862,78461.100
28 mar 202463,1463,4063,1463,3163,3144.800
27 mar 202463,3563,5963,2263,5963,5943.400
26 mar 202463,3963,4463,1163,1263,1299.700
25 mar 202462,9663,2262,9663,0363,0333.100
22 mar 202463,6463,6963,4063,5263,5248.900
21 mar 202463,6163,7563,5563,6263,6258.700
20 mar 202462,9063,4762,7863,4063,4022.900
19 mar 202462,6362,9862,5662,9562,9526.900
18 mar 202462,7262,8562,5662,8062,80349.300
15 mar 202462,2062,3161,9962,1962,1930.100
14 mar 202462,5562,5561,7561,9761,9739.000
13 mar 202462,3262,5762,2862,4762,4742.100
12 mar 202462,3862,7262,2562,6962,6953.600
11 mar 202462,4962,4962,2562,3662,3651.700
08 mar 202463,7963,8563,3763,4263,4238.300
07 mar 202463,4163,5963,3363,4463,44490.800
06 mar 202463,1863,4863,1063,2363,23133.600
05 mar 202462,4562,4962,1362,1662,1650.400
04 mar 202462,1662,2662,0562,1162,1139.500
01 mar 202462,0962,5461,9962,4862,4846.600
29 feb 202461,7861,8761,3861,6861,6847.700
28 feb 202461,1961,3861,1961,2561,2539.900
27 feb 202461,6361,7961,6361,7361,7349.600
26 feb 202461,7061,7061,4361,5461,5446.400
23 feb 202461,6461,8061,5861,6561,6551.100
22 feb 202461,4461,6161,3561,5961,5950.900
21 feb 202460,7760,9860,5860,7960,79295.400
20 feb 202461,0661,1460,7460,9060,9073.600
16 feb 202460,5961,0460,5360,7160,71822.700
15 feb 202460,1960,6860,1960,6760,6727.800
14 feb 202459,7960,0559,6959,9959,9928.200
13 feb 202459,8760,0359,3059,5359,5346.900
12 feb 202460,0060,4660,0060,1860,1830.900
09 feb 202459,7159,9759,6559,9759,9732.200
08 feb 202459,6159,7359,4259,7159,7137.700
07 feb 202459,9060,0959,8159,9559,951.206.600
06 feb 202459,3659,7759,3659,7759,7751.400
05 feb 202459,5459,6959,2659,5459,5479.000
02 feb 202459,7459,9659,5559,9259,92339.600
01 feb 202459,8260,2359,7860,1960,1958.100
31 ene 202460,0460,3759,5859,6059,6063.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...