Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.228,45 +344,36 (+0,61%)
IQ Candriam International Equity ETF (IQSI)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:38PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 29,41 | 29,41 | 29,27 | 29,36 | 29,36 | 2700 |
| 27 jun 2024 | 29,44 | 29,44 | 29,39 | 29,39 | 29,39 | 1700 |
| 26 jun 2024 | 29,29 | 29,40 | 29,29 | 29,35 | 29,35 | 4600 |
| 25 jun 2024 | 29,44 | 29,54 | 29,44 | 29,51 | 29,51 | 1600 |
| 24 jun 2024 | 29,42 | 29,47 | 29,42 | 29,42 | 29,42 | 600 |
| 21 jun 2024 | 29,12 | 29,20 | 29,12 | 29,20 | 29,20 | 1200 |
| 21 jun 2024 | 0.444 Dividendo | |||||
| 20 jun 2024 | 29,77 | 29,86 | 29,76 | 29,83 | 29,39 | 3700 |
| 18 jun 2024 | 29,75 | 29,81 | 29,73 | 29,80 | 29,35 | 1800 |
| 17 jun 2024 | 29,43 | 29,68 | 29,43 | 29,68 | 29,24 | 400 |
| 14 jun 2024 | 29,43 | 29,57 | 29,43 | 29,56 | 29,12 | 5000 |
| 13 jun 2024 | 29,79 | 29,92 | 29,79 | 29,92 | 29,48 | 500 |
| 12 jun 2024 | 30,37 | 30,38 | 30,32 | 30,32 | 29,87 | 400 |
| 11 jun 2024 | 29,79 | 29,92 | 29,79 | 29,92 | 29,48 | 145.500 |
| 10 jun 2024 | 30,02 | 30,20 | 30,02 | 30,20 | 29,75 | 200 |
| 07 jun 2024 | 30,25 | 30,34 | 30,19 | 30,19 | 29,74 | 5000 |
| 06 jun 2024 | 30,45 | 30,53 | 30,42 | 30,51 | 30,06 | 22.800 |
| 05 jun 2024 | 30,47 | 30,47 | 30,21 | 30,45 | 30,00 | 19.400 |
| 04 jun 2024 | 30,16 | 30,19 | 30,16 | 30,19 | 29,74 | 2700 |
| 03 jun 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 29,71 | 300 |
| 31 may 2024 | 29,96 | 30,08 | 29,94 | 30,08 | 29,63 | 800 |
| 30 may 2024 | 29,80 | 29,86 | 29,80 | 29,80 | 29,36 | 2700 |
| 29 may 2024 | 29,61 | 29,61 | 29,54 | 29,54 | 29,10 | 2000 |
| 28 may 2024 | 30,00 | 30,01 | 30,00 | 30,01 | 29,56 | 1200 |
| 24 may 2024 | 30,02 | 30,04 | 30,02 | 30,02 | 29,58 | 800 |
| 23 may 2024 | 29,99 | 29,99 | 29,74 | 29,79 | 29,34 | 1800 |
| 22 may 2024 | 30,00 | 30,01 | 29,93 | 29,93 | 29,49 | 3300 |
| 21 may 2024 | 30,21 | 30,22 | 30,20 | 30,22 | 29,77 | 2100 |
| 20 may 2024 | 30,35 | 30,35 | 30,27 | 30,27 | 29,82 | 5700 |
| 17 may 2024 | 30,21 | 30,28 | 30,21 | 30,27 | 29,82 | 1700 |
| 16 may 2024 | 30,29 | 30,29 | 30,20 | 30,20 | 29,75 | 1000 |
| 15 may 2024 | 30,21 | 30,37 | 30,16 | 30,37 | 29,92 | 24.100 |
| 14 may 2024 | 29,93 | 30,05 | 29,93 | 30,05 | 29,60 | 900 |
| 13 may 2024 | 29,95 | 29,95 | 29,83 | 29,83 | 29,39 | 114.700 |
| 10 may 2024 | 29,88 | 29,88 | 29,82 | 29,82 | 29,38 | 600 |
| 09 may 2024 | 29,71 | 29,80 | 29,71 | 29,80 | 29,35 | 900 |
| 08 may 2024 | 29,57 | 29,60 | 29,53 | 29,59 | 29,15 | 2000 |
| 07 may 2024 | 29,64 | 29,64 | 29,59 | 29,64 | 29,20 | 1100 |
| 06 may 2024 | 29,54 | 29,59 | 29,49 | 29,59 | 29,15 | 2100 |
| 03 may 2024 | 29,33 | 29,35 | 29,32 | 29,34 | 28,90 | 900 |
| 02 may 2024 | 28,95 | 29,10 | 28,86 | 29,07 | 28,64 | 1300 |
| 01 may 2024 | 28,73 | 28,81 | 28,66 | 28,73 | 28,30 | 8700 |
| 30 abr 2024 | 29,06 | 29,13 | 28,79 | 28,79 | 28,37 | 2100 |
| 29 abr 2024 | 29,13 | 29,22 | 29,13 | 29,16 | 28,73 | 4100 |
| 26 abr 2024 | 28,98 | 29,08 | 28,98 | 29,04 | 28,60 | 1000 |
| 25 abr 2024 | 28,72 | 28,84 | 28,71 | 28,82 | 28,39 | 10.900 |
| 24 abr 2024 | 28,98 | 28,98 | 28,94 | 28,94 | 28,51 | 200 |
| 23 abr 2024 | 28,82 | 29,03 | 28,82 | 28,99 | 28,56 | 5300 |
| 22 abr 2024 | 28,50 | 28,66 | 28,50 | 28,66 | 28,24 | 1800 |
| 19 abr 2024 | 28,42 | 28,42 | 28,34 | 28,34 | 27,92 | 700 |
| 18 abr 2024 | 28,45 | 28,51 | 28,36 | 28,36 | 27,94 | 2100 |
| 17 abr 2024 | 28,44 | 28,48 | 28,44 | 28,48 | 28,05 | 700 |
| 16 abr 2024 | 28,48 | 28,51 | 28,40 | 28,47 | 28,05 | 9600 |
| 15 abr 2024 | 29,04 | 29,04 | 28,71 | 28,74 | 28,31 | 10.900 |
| 12 abr 2024 | 29,07 | 29,07 | 28,85 | 28,87 | 28,44 | 1300 |
| 11 abr 2024 | 29,51 | 29,51 | 29,04 | 29,35 | 28,91 | 14.900 |
| 10 abr 2024 | 29,25 | 29,25 | 29,18 | 29,25 | 28,81 | 5100 |
| 09 abr 2024 | 29,80 | 29,80 | 29,53 | 29,62 | 29,18 | 33.200 |
| 08 abr 2024 | 29,68 | 29,68 | 29,64 | 29,64 | 29,20 | 1000 |
| 05 abr 2024 | 29,54 | 29,54 | 29,46 | 29,51 | 29,07 | 1600 |
| 04 abr 2024 | 29,82 | 29,82 | 29,40 | 29,42 | 28,99 | 4400 |
| 03 abr 2024 | 29,50 | 29,70 | 29,50 | 29,66 | 29,22 | 13.000 |
| 02 abr 2024 | 29,44 | 29,50 | 29,44 | 29,50 | 29,06 | 1600 |
| 01 abr 2024 | 29,72 | 29,75 | 29,72 | 29,74 | 29,30 | 6900 |
| 28 mar 2024 | 29,85 | 29,89 | 29,82 | 29,87 | 29,43 | 2400 |
| 27 mar 2024 | 29,87 | 29,95 | 29,86 | 29,95 | 29,50 | 7300 |
| 26 mar 2024 | 29,85 | 29,85 | 29,77 | 29,77 | 29,33 | 700 |
| 25 mar 2024 | 29,72 | 29,83 | 29,72 | 29,73 | 29,29 | 2600 |
| 22 mar 2024 | 29,84 | 29,84 | 29,79 | 29,82 | 29,38 | 8500 |
| 21 mar 2024 | 29,91 | 29,93 | 29,87 | 29,87 | 29,43 | 1000 |
| 20 mar 2024 | 29,63 | 29,90 | 29,63 | 29,90 | 29,45 | 700 |
| 19 mar 2024 | 29,52 | 29,63 | 29,52 | 29,60 | 29,16 | 1100 |
| 18 mar 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,13 | 100 |
| 15 mar 2024 | 29,67 | 29,67 | 29,55 | 29,57 | 29,13 | 3200 |
| 15 mar 2024 | 0.118 Dividendo | |||||
| 14 mar 2024 | 29,70 | 29,75 | 29,70 | 29,73 | 29,17 | 3700 |
| 13 mar 2024 | 29,99 | 30,02 | 29,95 | 29,96 | 29,39 | 1300 |
| 12 mar 2024 | 29,84 | 29,98 | 29,84 | 29,98 | 29,41 | 6200 |
| 11 mar 2024 | 29,75 | 29,75 | 29,73 | 29,75 | 29,19 | 166.100 |
| 08 mar 2024 | 30,14 | 30,14 | 29,93 | 29,93 | 29,37 | 400 |
| 07 mar 2024 | 29,97 | 30,07 | 29,95 | 30,04 | 29,47 | 1100 |
| 06 mar 2024 | 29,66 | 29,75 | 29,63 | 29,66 | 29,10 | 1900 |
| 05 mar 2024 | 29,41 | 29,46 | 29,26 | 29,30 | 28,75 | 1400 |
| 04 mar 2024 | 29,38 | 29,42 | 29,38 | 29,38 | 28,83 | 1800 |
| 01 mar 2024 | 29,30 | 29,45 | 29,30 | 29,44 | 28,89 | 1800 |
| 29 feb 2024 | 29,25 | 29,25 | 29,08 | 29,13 | 28,58 | 2000 |
| 28 feb 2024 | 30,53 | 30,53 | 29,04 | 29,06 | 28,51 | 15.700 |
| 27 feb 2024 | 29,28 | 29,28 | 29,24 | 29,24 | 28,69 | 2600 |
| 26 feb 2024 | 29,20 | 29,23 | 29,19 | 29,21 | 28,66 | 1500 |
| 23 feb 2024 | 29,26 | 29,26 | 29,23 | 29,23 | 28,68 | 2100 |
| 22 feb 2024 | 29,12 | 29,18 | 29,09 | 29,18 | 28,63 | 4200 |
| 21 feb 2024 | 28,78 | 28,83 | 28,73 | 28,82 | 28,28 | 5400 |
| 20 feb 2024 | 28,83 | 28,86 | 28,74 | 28,81 | 28,26 | 4100 |
| 16 feb 2024 | 28,60 | 28,82 | 28,60 | 28,69 | 28,15 | 4400 |
| 15 feb 2024 | 28,60 | 28,65 | 28,60 | 28,65 | 28,11 | 1600 |
| 14 feb 2024 | 28,18 | 28,37 | 28,18 | 28,37 | 27,84 | 13.000 |
| 13 feb 2024 | 28,14 | 28,18 | 27,94 | 28,08 | 27,55 | 16.700 |
| 12 feb 2024 | 28,56 | 28,66 | 28,48 | 28,51 | 27,97 | 838.400 |
| 09 feb 2024 | 28,44 | 28,56 | 28,42 | 28,56 | 28,02 | 4900 |
| 08 feb 2024 | 28,38 | 28,42 | 28,33 | 28,40 | 27,87 | 6800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.