Mercados españoles cerrados

iShares MSCI Kokusai ETF (TOK)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
105,23+1,25 (+1,20%)
Al cierre: 09:30AM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024105,12105,23105,12105,23105,231200
02 may 2024103,74103,98103,10103,98103,981000
01 may 2024103,10103,65103,10103,11103,11700
30 abr 2024104,47104,60103,44103,44103,441200
29 abr 2024104,88105,00104,87104,91104,91700
26 abr 2024104,15104,71104,15104,71104,71600
25 abr 2024102,89103,99102,89103,66103,661000
24 abr 2024104,26104,26103,96104,13104,132400
23 abr 2024103,30104,18103,30104,18104,18600
22 abr 2024102,28103,27102,18102,86102,862500
19 abr 2024102,38102,38101,89101,89101,89700
18 abr 2024103,24103,34102,55102,55102,551100
17 abr 2024103,69103,69102,70102,86102,86600
16 abr 2024103,12103,49103,12103,15103,152100
15 abr 2024105,03105,09103,55103,55103,551500
12 abr 2024105,21105,63104,52104,52104,52900
11 abr 2024105,79106,21105,47106,21106,211900
10 abr 2024105,49105,83105,21105,66105,663100
09 abr 2024106,92106,92106,25106,51106,511500
08 abr 2024106,64106,74106,55106,55106,553900
05 abr 2024105,61106,49105,61106,47106,474100
04 abr 2024107,48107,48105,63105,63105,63400
03 abr 2024106,17106,96106,17106,66106,661200
02 abr 2024106,36106,42106,17106,42106,421200
01 abr 2024107,41107,41107,19107,20107,20400
28 mar 2024107,31107,54107,31107,47107,47800
27 mar 2024107,05107,32107,05107,32107,32200
26 mar 2024106,99106,99106,43106,43106,436500
25 mar 2024106,71106,93106,69106,77106,771300
22 mar 2024107,18107,18107,06107,06107,06300
21 mar 2024107,32107,51107,25107,25107,251000
20 mar 2024106,49106,90106,49106,90106,901100
19 mar 2024105,92105,92105,92105,92105,92300
18 mar 2024105,64105,82105,43105,43105,431500
15 mar 2024105,21105,21105,05105,05105,05900
14 mar 2024105,78105,78105,61105,61105,61800
13 mar 2024106,09106,14106,09106,14106,14600
12 mar 2024105,38106,20105,38106,20106,201000
11 mar 2024104,96105,10104,57105,10105,10800
08 mar 2024106,11106,11105,23105,23105,231400
07 mar 2024105,20105,85105,20105,85105,851300
06 mar 2024104,52104,83104,42104,57104,572100
05 mar 2024104,50104,50103,82103,82103,826300
04 mar 2024104,94105,01104,79104,79104,791700
01 mar 2024104,08104,92104,08104,92104,92800
29 feb 2024103,93104,15103,86104,15104,15500
28 feb 2024103,50103,57103,49103,57103,57300
27 feb 2024103,77103,92103,77103,92103,92300
26 feb 2024104,18104,18103,82103,82103,82800
23 feb 2024104,12104,23103,98104,13104,135300
22 feb 2024103,13104,00103,13103,90103,904000
21 feb 2024101,99101,99101,99101,99101,99100
20 feb 2024102,38102,38101,88101,95101,952600
16 feb 2024102,34102,44102,34102,44102,44300
15 feb 2024102,10102,72102,10102,72102,72500
14 feb 2024101,41101,94101,41101,94101,94600
13 feb 2024101,17101,39100,31100,82100,8215.000
12 feb 2024102,34102,79102,34102,46102,461000
09 feb 2024102,47102,47102,47102,47102,47400
08 feb 2024101,88101,89101,88101,89101,89200
07 feb 2024101,51101,90101,51101,84101,84600
06 feb 2024101,25101,25101,25101,25101,25300
05 feb 2024101,06101,11101,02101,02101,026200
02 feb 2024100,49101,45100,49101,38101,381500
01 feb 202499,69101,1599,69101,15101,1521.100
31 ene 2024100,83100,8399,6699,6699,661100
30 ene 2024101,00101,00100,98100,98100,981900
29 ene 2024100,19100,95100,19100,95100,951000
26 ene 2024100,30100,30100,30100,30100,30200
25 ene 2024100,09100,1299,95100,12100,12600
24 ene 2024100,15100,1599,6999,6999,69900
23 ene 202499,3599,4099,1099,4099,40800
22 ene 202499,1899,3099,1899,2499,241200
19 ene 202498,0598,9698,0598,9698,965500
18 ene 202497,4198,0297,4198,0298,022600
17 ene 202497,1497,1896,7697,1897,181300
16 ene 202498,1098,1097,7297,7297,721200
12 ene 202498,5598,5598,5598,5598,55100
11 ene 202498,7698,7698,1898,4298,42900
10 ene 202498,0698,6698,0698,5298,5214.400
09 ene 202497,9298,0397,7998,0398,031200
08 ene 202497,1798,3697,1798,3698,361000
05 ene 202496,9697,2396,9697,1197,11900
04 ene 202497,1497,2097,0797,0797,071300
03 ene 202497,3497,3497,1497,1497,14900
02 ene 202498,1598,1597,8797,8797,871200
29 dic 202398,8598,9398,7298,7298,72400
28 dic 202398,9799,3698,8998,8998,891200
27 dic 202398,7698,9298,7698,9298,921200
26 dic 202398,2998,8098,2998,8098,804000
22 dic 202398,2898,7398,0998,2998,294500
21 dic 202397,6098,1397,6098,1398,131500
20 dic 202398,4198,5997,1097,1097,10600
20 dic 20231.05 Dividendo
19 dic 202399,4199,4199,4199,4198,36200
18 dic 202398,5098,7098,4298,4297,385300
15 dic 202398,3498,3698,2098,3697,321500
14 dic 202398,5098,5798,5098,5497,50900
13 dic 202396,6797,9896,6797,9896,95700
12 dic 202396,0896,6296,0896,6295,601300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...