Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.595,30 +117,96 (+0,21%)
Matthews Korea Active ETF (MKOR)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:03PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 26,07 | 26,07 | 25,91 | 25,94 | 25,94 | 3200 |
| 09 may 2024 | 26,03 | 26,11 | 26,02 | 26,09 | 26,09 | 2600 |
| 08 may 2024 | 26,30 | 26,30 | 26,29 | 26,29 | 26,29 | 1000 |
| 07 may 2024 | 26,26 | 26,35 | 26,25 | 26,30 | 26,30 | 3000 |
| 06 may 2024 | 26,15 | 26,19 | 26,12 | 26,18 | 26,18 | 4500 |
| 03 may 2024 | 26,00 | 26,07 | 25,99 | 26,07 | 26,07 | 2700 |
| 02 may 2024 | 25,58 | 25,90 | 25,58 | 25,90 | 25,90 | 6700 |
| 01 may 2024 | 25,40 | 25,50 | 25,24 | 25,35 | 25,35 | 3700 |
| 30 abr 2024 | 25,45 | 25,45 | 25,35 | 25,35 | 25,35 | 300 |
| 29 abr 2024 | 25,49 | 25,62 | 25,41 | 25,61 | 25,61 | 16.700 |
| 26 abr 2024 | 25,40 | 25,43 | 25,40 | 25,43 | 25,43 | 400 |
| 25 abr 2024 | 25,19 | 25,41 | 25,19 | 25,41 | 25,41 | 1800 |
| 24 abr 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | 100 |
| 23 abr 2024 | 25,16 | 25,38 | 25,16 | 25,38 | 25,38 | 3700 |
| 22 abr 2024 | 25,12 | 25,28 | 25,12 | 25,28 | 25,28 | 700 |
| 19 abr 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | 100 |
| 18 abr 2024 | 25,17 | 25,19 | 24,97 | 25,05 | 25,05 | 4400 |
| 17 abr 2024 | 24,91 | 24,91 | 24,68 | 24,81 | 24,81 | 2200 |
| 16 abr 2024 | 24,75 | 24,82 | 24,64 | 24,82 | 24,82 | 3200 |
| 15 abr 2024 | 25,32 | 25,35 | 25,10 | 25,10 | 25,10 | 1200 |
| 12 abr 2024 | 25,14 | 25,14 | 25,11 | 25,11 | 25,11 | 5900 |
| 11 abr 2024 | 25,61 | 25,81 | 25,61 | 25,81 | 25,81 | 12.400 |
| 10 abr 2024 | 25,38 | 25,38 | 25,06 | 25,24 | 25,24 | 800 |
| 09 abr 2024 | 25,89 | 25,99 | 25,89 | 25,99 | 25,99 | 300 |
| 08 abr 2024 | 25,96 | 26,04 | 25,88 | 26,02 | 26,02 | 4100 |
| 05 abr 2024 | 26,16 | 26,16 | 26,13 | 26,13 | 26,13 | 900 |
| 04 abr 2024 | 26,41 | 26,41 | 26,09 | 26,09 | 26,09 | 200 |
| 03 abr 2024 | 26,06 | 26,15 | 25,98 | 26,14 | 26,14 | 8200 |
| 02 abr 2024 | 26,15 | 26,20 | 26,15 | 26,20 | 26,20 | 700 |
| 01 abr 2024 | 26,23 | 26,23 | 26,12 | 26,16 | 26,16 | 1100 |
| 28 mar 2024 | 26,20 | 26,22 | 26,16 | 26,19 | 26,19 | 2800 |
| 27 mar 2024 | 26,24 | 26,25 | 26,20 | 26,25 | 26,25 | 14.700 |
| 26 mar 2024 | 26,34 | 26,34 | 26,20 | 26,20 | 26,20 | 300 |
| 25 mar 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | 100 |
| 22 mar 2024 | 26,25 | 26,25 | 26,23 | 26,23 | 26,23 | 600 |
| 21 mar 2024 | 26,45 | 26,45 | 26,32 | 26,34 | 26,34 | 1700 |
| 20 mar 2024 | 25,82 | 26,15 | 25,75 | 26,15 | 26,15 | 1600 |
| 19 mar 2024 | 25,68 | 25,85 | 25,68 | 25,85 | 25,85 | 700 |
| 18 mar 2024 | 25,93 | 25,94 | 25,85 | 25,94 | 25,94 | 5000 |
| 15 mar 2024 | 25,90 | 25,90 | 25,80 | 25,84 | 25,84 | 2000 |
| 14 mar 2024 | 26,41 | 26,41 | 26,22 | 26,24 | 26,24 | 2000 |
| 13 mar 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | 800 |
| 12 mar 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | 200 |
| 11 mar 2024 | 26,19 | 26,20 | 26,19 | 26,20 | 26,20 | 300 |
| 08 mar 2024 | 26,01 | 26,21 | 26,01 | 26,02 | 26,02 | 5100 |
| 07 mar 2024 | 25,85 | 25,85 | 25,84 | 25,84 | 25,84 | 600 |
| 06 mar 2024 | 25,50 | 25,64 | 25,50 | 25,64 | 25,64 | 2300 |
| 05 mar 2024 | 25,50 | 25,50 | 25,30 | 25,32 | 25,32 | 1100 |
| 04 mar 2024 | 25,61 | 25,99 | 25,61 | 25,65 | 25,65 | 2400 |
| 01 mar 2024 | 25,31 | 25,54 | 25,31 | 25,54 | 25,54 | 500 |
| 29 feb 2024 | 25,22 | 25,27 | 25,22 | 25,27 | 25,27 | 300 |
| 28 feb 2024 | 25,19 | 25,24 | 25,19 | 25,21 | 25,21 | 1300 |
| 27 feb 2024 | 24,95 | 24,98 | 24,95 | 24,98 | 24,98 | 1400 |
| 26 feb 2024 | 25,23 | 25,23 | 25,20 | 25,20 | 25,20 | 1300 |
| 23 feb 2024 | 25,54 | 25,62 | 25,53 | 25,59 | 25,59 | 1200 |
| 22 feb 2024 | 25,48 | 25,58 | 25,48 | 25,54 | 25,54 | 3500 |
| 21 feb 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | 100 |
| 20 feb 2024 | 25,39 | 25,39 | 25,15 | 25,34 | 25,34 | 2400 |
| 16 feb 2024 | 25,22 | 25,39 | 25,22 | 25,27 | 25,27 | 1900 |
| 15 feb 2024 | 25,10 | 25,24 | 25,10 | 25,24 | 25,24 | 500 |
| 14 feb 2024 | 25,23 | 25,36 | 25,23 | 25,36 | 25,36 | 2200 |
| 13 feb 2024 | 25,17 | 25,17 | 24,89 | 24,99 | 24,99 | 2400 |
| 12 feb 2024 | 25,10 | 25,48 | 25,10 | 25,32 | 25,32 | 12.100 |
| 09 feb 2024 | 24,95 | 25,08 | 24,93 | 25,08 | 25,08 | 16.100 |
| 08 feb 2024 | 24,94 | 24,94 | 24,86 | 24,93 | 24,93 | 2500 |
| 07 feb 2024 | 24,82 | 24,93 | 24,82 | 24,91 | 24,91 | 1700 |
| 06 feb 2024 | 24,59 | 24,59 | 24,52 | 24,58 | 24,58 | 10.700 |
| 05 feb 2024 | 24,49 | 24,59 | 24,49 | 24,51 | 24,51 | 800 |
| 02 feb 2024 | 24,65 | 24,79 | 24,56 | 24,79 | 24,79 | 1900 |
| 01 feb 2024 | 24,23 | 24,34 | 24,23 | 24,34 | 24,34 | 20.200 |
| 31 ene 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | 200 |
| 30 ene 2024 | 24,20 | 24,27 | 24,19 | 24,27 | 24,27 | 1200 |
| 29 ene 2024 | 24,26 | 24,37 | 24,24 | 24,34 | 24,34 | 1900 |
| 26 ene 2024 | 24,12 | 24,15 | 24,08 | 24,15 | 24,15 | 3000 |
| 25 ene 2024 | 24,11 | 24,15 | 24,09 | 24,15 | 24,15 | 3400 |
| 24 ene 2024 | 24,25 | 24,26 | 24,22 | 24,25 | 24,25 | 4200 |
| 23 ene 2024 | 24,12 | 24,15 | 24,07 | 24,14 | 24,14 | 1800 |
| 22 ene 2024 | 24,02 | 24,05 | 23,98 | 24,03 | 24,03 | 2000 |
| 19 ene 2024 | 24,16 | 24,18 | 24,16 | 24,18 | 24,18 | 300 |
| 18 ene 2024 | 23,68 | 23,80 | 23,66 | 23,80 | 23,80 | 3300 |
| 17 ene 2024 | 23,36 | 23,49 | 23,36 | 23,49 | 23,49 | 2000 |
| 16 ene 2024 | 24,13 | 24,13 | 23,92 | 23,92 | 23,92 | 2500 |
| 12 ene 2024 | 24,96 | 24,96 | 24,86 | 24,86 | 24,86 | 1000 |
| 11 ene 2024 | 24,73 | 24,81 | 24,62 | 24,81 | 24,81 | 1400 |
| 10 ene 2024 | 24,80 | 24,89 | 24,80 | 24,89 | 24,89 | 1500 |
| 09 ene 2024 | 24,98 | 24,98 | 24,97 | 24,97 | 24,97 | 1100 |
| 08 ene 2024 | 25,08 | 25,37 | 25,08 | 25,37 | 25,37 | 4200 |
| 05 ene 2024 | 25,14 | 25,33 | 25,14 | 25,21 | 25,21 | 2500 |
| 04 ene 2024 | 25,22 | 25,27 | 25,21 | 25,21 | 25,21 | 1000 |
| 03 ene 2024 | 25,30 | 25,32 | 25,22 | 25,32 | 25,32 | 1900 |
| 02 ene 2024 | 25,73 | 25,75 | 25,70 | 25,71 | 25,71 | 900 |
| 29 dic 2023 | 25,85 | 25,93 | 25,72 | 25,90 | 25,90 | 5300 |
| 28 dic 2023 | 26,19 | 26,19 | 26,10 | 26,10 | 26,10 | 1500 |
| 27 dic 2023 | 25,61 | 25,64 | 25,57 | 25,60 | 25,60 | 6000 |
| 26 dic 2023 | 25,42 | 25,42 | 25,34 | 25,41 | 25,41 | 3000 |
| 22 dic 2023 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | 200 |
| 21 dic 2023 | 25,18 | 25,25 | 25,15 | 25,25 | 25,25 | 1200 |
| 20 dic 2023 | 25,14 | 25,15 | 24,88 | 24,88 | 24,88 | 4500 |
| 19 dic 2023 | 24,81 | 24,92 | 24,81 | 24,91 | 24,91 | 2400 |
| 18 dic 2023 | 24,88 | 24,91 | 24,74 | 24,89 | 24,89 | 11.800 |
| *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.