Mercados españoles cerrados

iShares MSCI EM Latin America UCITS ETF USD (Dist) (IUSC.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,70+0,08 (+0,53%)
A partir del 05:36PM CEST. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202415,6615,7015,5315,7015,702099
17 may 202415,5315,6215,5315,6115,613839
16 may 202415,5515,6115,4815,5015,506666
15 may 202415,8415,9915,7815,9115,918433
14 may 202415,9615,9915,9315,9815,98866
13 may 202415,9916,0415,9515,9515,955543
10 may 202416,0216,1115,9515,9515,9511.727
09 may 202416,0616,0615,7915,8715,879400
08 may 202416,1016,1115,9116,0616,063739
07 may 202416,0116,1015,9816,0716,076856
06 may 202416,0416,0915,9816,0416,0410.422
03 may 202415,8215,9915,7715,9115,9124.127
02 may 202415,7215,8915,7215,8915,896344
30 abr 202415,9315,9315,7115,7415,741411
29 abr 202415,9015,9215,8015,9115,9110.735
26 abr 202415,4915,8015,4915,7715,775359
25 abr 202415,5215,5315,3515,4615,468105
24 abr 202415,6715,7315,5315,5315,534585
23 abr 202415,6615,6615,4715,5215,5215.929
22 abr 202415,5915,5915,4115,5415,545302
19 abr 202415,2715,4615,0915,4515,4592.640
18 abr 202415,3715,4715,3115,3415,349149
17 abr 202415,3315,4515,3015,4315,4329.329
16 abr 202415,6015,6015,2715,3415,3421.550
15 abr 202415,9915,9915,7715,7715,7712.347
12 abr 202416,0716,1415,9416,0016,009480
11 abr 202416,0716,1216,0216,0816,082574
10 abr 202416,3616,3816,1416,1516,158745
09 abr 202416,2716,3516,2716,3416,346297
08 abr 202416,0116,1815,9916,1816,1818.367
05 abr 202416,0016,0715,9515,9715,9710.314
04 abr 202415,9316,2415,9316,2316,23991
03 abr 202415,9515,9515,8615,9115,9116.772
02 abr 202416,1116,1215,9616,0016,003202
28 mar 202415,9516,1915,9516,1016,109445
27 mar 202415,9216,0515,9216,0116,013122
26 mar 202415,9315,9615,8415,9115,912613
25 mar 202415,9115,9515,8115,8815,8834.820
22 mar 202415,9916,0015,8715,9415,9427.953
21 mar 202416,0016,0515,9515,9515,953142
20 mar 202415,7115,9715,6115,9715,975122
19 mar 202415,7015,7215,6715,7215,721279
18 mar 202415,8515,8815,6815,6815,685860
15 mar 202415,7515,8315,7215,8315,836677
14 mar 202415,7715,8915,7615,8515,8515.674
13 mar 202415,6615,7815,5915,7515,755645
12 mar 202415,5615,6215,5615,5915,593974
11 mar 202415,5115,5815,4215,5215,5212.491
08 mar 202415,7915,7915,4815,5215,529375
07 mar 202415,8315,8315,7215,7215,72642
06 mar 202415,7815,8615,7815,7815,783575
05 mar 202415,8515,8515,7315,7615,764381
04 mar 202416,0316,0315,8415,8415,846377
01 mar 202415,9616,0415,8716,0416,043225
29 feb 202416,0116,0115,7715,8715,873542
28 feb 202416,2116,2115,9916,0016,002029
27 feb 202415,8616,1615,8616,1116,111304
26 feb 202415,9415,9715,8615,8615,866180
23 feb 202416,0516,1615,9315,9315,937450
22 feb 202416,2416,2616,1016,1116,1113.961
21 feb 202416,3116,3116,1816,1816,181810
20 feb 202416,2416,2416,1016,2216,224502
19 feb 202416,2016,2016,0816,1016,101997
16 feb 202415,9916,1315,9916,0816,088140
15 feb 202416,0816,0915,9615,9615,968317
14 feb 202415,8816,0515,8616,0016,002655
13 feb 202416,1316,1315,7815,7815,783210
12 feb 202415,9016,2115,9016,1616,161117
09 feb 202416,0116,0215,9215,9315,932698
08 feb 202416,2316,2816,0116,0116,0129.125
07 feb 202416,3416,3916,1816,1816,1819.482
06 feb 202416,0416,3716,0416,3416,347871
05 feb 202416,0116,0215,8015,8915,8911.063
02 feb 202416,1016,1215,8915,9015,909996
01 feb 202415,9616,0415,8516,0416,043550
31 ene 202415,9715,9715,8615,9715,974484
30 ene 202415,9915,9915,7315,7615,766268
29 ene 202415,9516,0615,9115,9115,913513
26 ene 202415,8115,9715,8015,9215,928736
25 ene 202415,6815,8215,6815,7915,794471
24 ene 202415,7715,8615,7715,7915,794454
23 ene 202415,4015,6115,4015,5515,554219
22 ene 202415,7515,7815,4915,5215,527162
19 ene 202415,6315,7715,5815,5815,5818.518
18 ene 202415,7015,8015,6015,6415,644796
17 ene 202415,6515,7815,6115,7415,748192
16 ene 202416,1116,1115,8215,8615,868830
15 ene 202416,1416,1516,0416,0516,0512.373
12 ene 202416,0116,2016,0116,1216,1216.762
11 ene 202415,9916,0115,9115,9315,9313.945
10 ene 202416,0216,0315,9315,9415,941027
09 ene 202416,3016,3016,0416,0716,076768
08 ene 202416,2616,2616,1116,2116,212401
05 ene 202416,1016,1915,9816,1716,177403
04 ene 202416,2716,2716,0116,0816,084338
03 ene 202416,2716,3016,1416,2516,254491
02 ene 202416,4816,4816,2416,2416,2416.271
29 dic 202316,3816,4516,3516,4016,4011.846
28 dic 202316,5316,5316,3516,4116,412679
27 dic 202316,5116,5516,3616,4216,4213.681
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...