Mercados españoles abiertos en 31 mins

iShares MSCI Turkey ETF (TUR)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
43,15+1,39 (+3,33%)
Al cierre: 04:00PM EDT
43,06 -0,09 (-0,21%)
Después del cierre: 07:46PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202442,7343,3442,7343,1543,15255.200
16 may 202441,2341,8741,2341,7641,7686.300
15 may 202441,1441,4841,0341,1741,17178.700
14 may 202441,3041,4941,0441,1441,1463.800
13 may 202441,0041,2540,5640,6340,63164.700
10 may 202441,6541,7841,1741,3141,3191.400
09 may 202441,3341,4841,3141,4341,4329.000
08 may 202441,5141,5341,2741,4341,4361.800
07 may 202441,1841,9041,0141,7541,7579.500
06 may 202441,5041,5941,3141,5941,59215.300
03 may 202441,0841,5040,9341,5041,5085.700
02 may 202440,9140,9940,5340,9940,9990.400
01 may 202440,2040,3339,9940,1540,1553.600
30 abr 202440,4140,4740,1040,2040,2099.500
29 abr 202439,8640,3939,8640,2740,27232.700
26 abr 202439,4239,7939,3539,6739,67167.900
25 abr 202438,3738,7638,2638,7638,7650.200
24 abr 202438,4438,6038,3638,5838,5836.200
23 abr 202438,3038,3838,2538,2838,2819.600
22 abr 202438,4238,4738,2038,2838,2869.100
19 abr 202438,2338,3838,2038,2138,2154.900
18 abr 202437,6337,9337,5537,7037,7040.300
17 abr 202438,0038,0437,6337,7237,72178.200
16 abr 202437,9638,1137,7737,9337,9328.900
15 abr 202438,6638,8338,2338,3738,37117.400
12 abr 202438,5138,7038,0138,1738,1775.200
11 abr 202438,8038,9838,7638,8638,8625.100
10 abr 202439,0039,0038,5938,8138,8184.000
09 abr 202439,2139,3339,0839,1539,15170.100
08 abr 202438,8039,3438,8039,3339,33128.700
05 abr 202438,0538,9338,0038,8038,80214.400
04 abr 202436,6937,1036,6936,8736,87130.200
03 abr 202436,1236,4136,1136,1836,18215.800
02 abr 202436,6036,6036,0336,1236,12110.800
01 abr 202436,6936,9036,3936,5136,51190.000
28 mar 202435,8036,0335,7835,9435,94152.300
27 mar 202435,0035,1134,7935,0235,02182.300
26 mar 202435,2135,2134,7734,9034,90117.600
25 mar 202436,5136,6035,8535,8935,8946.300
22 mar 202436,3936,4036,2036,2636,2653.900
21 mar 202436,2036,8236,2036,4336,4367.200
20 mar 202435,1435,5135,1435,4335,43101.300
19 mar 202434,9335,2334,9335,1835,1858.900
18 mar 202434,6534,6534,4034,5034,50123.200
15 mar 202435,0935,1634,9135,0235,0240.400
14 mar 202435,2735,4035,0235,1535,1573.900
13 mar 202435,6335,7435,3835,3835,38109.200
12 mar 202436,1136,1535,7736,0036,00192.400
11 mar 202436,8636,8636,2436,2736,27387.400
08 mar 202436,6436,6436,3536,4036,40230.200
07 mar 202436,0836,2535,9536,1936,19187.600
06 mar 202435,5235,5235,2135,2835,28294.300
05 mar 202436,0836,1835,5535,8435,84463.200
04 mar 202436,2936,3436,1036,2036,20302.100
01 mar 202437,3137,3137,0137,0337,03289.300
29 feb 202437,3137,6737,3037,4937,49288.600
28 feb 202437,1637,4337,0937,3037,30165.200
27 feb 202438,2238,2237,3837,7037,70188.200
26 feb 202437,8138,4937,8038,3238,3294.100
23 feb 202438,3538,5038,2938,5038,5052.700
22 feb 202438,3538,6238,3438,5138,5161.500
21 feb 202438,1338,4538,0338,4238,42127.500
20 feb 202438,4238,5838,4238,4938,4972.500
16 feb 202438,2838,5038,2538,4338,43111.000
15 feb 202437,9838,4337,9838,2938,2997.800
14 feb 202437,2737,6337,2537,5237,5247.200
13 feb 202437,5937,5937,0637,2237,22124.300
12 feb 202437,7638,1537,7638,0438,0477.000
09 feb 202437,3437,6837,3437,6737,6748.000
08 feb 202437,2737,3637,0837,1237,1282.700
07 feb 202437,1337,1336,6636,6636,66198.700
06 feb 202436,9937,1636,9737,1337,13154.900
05 feb 202436,3936,7536,3936,7436,7482.900
02 feb 202436,3136,4235,5235,9235,92327.200
01 feb 202436,3536,5736,2936,5036,50164.800
31 ene 202435,8136,1535,7235,8035,8079.700
30 ene 202435,7835,8035,6035,7235,7235.500
29 ene 202435,5135,9135,5135,7135,7190.200
26 ene 202435,0535,3435,0535,2935,29125.400
25 ene 202434,4234,6134,4034,5934,5938.800
24 ene 202434,1934,4934,1934,4234,42123.200
23 ene 202433,7033,7033,4233,5833,5853.100
22 ene 202433,9733,9733,6733,7633,7651.300
19 ene 202433,8233,8333,6333,7033,7079.000
18 ene 202433,9934,1233,7033,7433,74117.100
17 ene 202433,8233,9933,8133,8633,8633.700
16 ene 202433,9834,1533,9234,0034,0046.000
12 ene 202434,1634,3733,7933,8133,8151.200
11 ene 202433,4333,6533,4233,6133,61102.500
10 ene 202433,3733,5933,3433,5233,5289.000
09 ene 202432,8933,0832,8433,0333,0371.900
08 ene 202433,0933,4933,0933,4733,47146.300
05 ene 202432,3832,6832,3632,6232,6244.000
04 ene 202432,0332,3532,0332,2732,27200.200
03 ene 202432,1032,1531,6331,6431,64228.800
02 ene 202432,4532,6732,4332,6532,6570.400
29 dic 202332,4032,6032,1932,2832,2881.300
28 dic 202331,8032,1831,8032,0932,0990.800
27 dic 202331,8331,8331,5531,6231,6295.800
26 dic 202332,2932,3731,7531,8331,83265.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...