U.S. markets open in 5 hours 33 minutes
F S&P 500
5,548.75 +11.75 (+0.21%) F Dow Jones
39,546.00 +20.00 (+0.05%) F Nasdaq
20,051.25 +79.00 (+0.40%) E-mini Russell 2000 Index Futur
2,044.50 -0.40 (-0.02%) Petróleo
81.13 +0.30 (+0.37%) Oro
2,325.70 -5.10 (-0.22%)
(EEMMF)
. Moneda en USD.
Añadir a la lista de seguimiento
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | 58,300 |
| 24 jun 2024 | 1.04 | 1.11 | 1.04 | 1.09 | 1.09 | 48,300 |
| 21 jun 2024 | 1.07 | 1.13 | 1.06 | 1.11 | 1.11 | 10,600 |
| 20 jun 2024 | 1.06 | 1.13 | 1.04 | 1.06 | 1.06 | 104,600 |
| 18 jun 2024 | 1.11 | 1.16 | 1.10 | 1.12 | 1.12 | 78,300 |
| 17 jun 2024 | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | 63,400 |
| 14 jun 2024 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 12,700 |
| 13 jun 2024 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 28,400 |
| 12 jun 2024 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | 15,800 |
| 11 jun 2024 | 1.25 | 1.25 | 1.16 | 1.16 | 1.16 | 46,700 |
| 10 jun 2024 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 54,400 |
| 07 jun 2024 | 1.10 | 1.20 | 1.10 | 1.19 | 1.19 | 24,000 |
| 06 jun 2024 | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | 31,100 |
| 05 jun 2024 | 1.14 | 1.23 | 1.14 | 1.22 | 1.22 | 24,400 |
| 04 jun 2024 | 1.28 | 1.28 | 1.15 | 1.20 | 1.20 | 45,000 |
| 03 jun 2024 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | 34,800 |
| 31 may 2024 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 17,100 |
| 30 may 2024 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 7,700 |
| 29 may 2024 | 1.32 | 1.32 | 1.24 | 1.24 | 1.24 | 22,200 |
| 28 may 2024 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 22,000 |
| 24 may 2024 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | 3,400 |
| 23 may 2024 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 15,100 |
| 22 may 2024 | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | 12,900 |
| 21 may 2024 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | 9,700 |
| 20 may 2024 | 1.33 | 1.36 | 1.27 | 1.27 | 1.27 | 9,800 |
| 17 may 2024 | 1.26 | 1.35 | 1.25 | 1.31 | 1.31 | 24,000 |
| 16 may 2024 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | 48,500 |
| 15 may 2024 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | 19,600 |
| 14 may 2024 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 39,100 |
| 13 may 2024 | 1.29 | 1.29 | 1.22 | 1.23 | 1.23 | 10,600 |
| 10 may 2024 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | 7,300 |
| 09 may 2024 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 12,500 |
| 08 may 2024 | 1.24 | 1.28 | 1.23 | 1.23 | 1.23 | 29,500 |
| 07 may 2024 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 10,300 |
| 06 may 2024 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | 19,100 |
| 03 may 2024 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | 51,700 |
| 02 may 2024 | 1.24 | 1.27 | 1.20 | 1.22 | 1.22 | 18,600 |
| 01 may 2024 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | 17,300 |
| 30 abr 2024 | 1.30 | 1.32 | 1.21 | 1.24 | 1.24 | 31,800 |
| 29 abr 2024 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | 56,500 |
| 26 abr 2024 | 1.29 | 1.36 | 1.29 | 1.31 | 1.31 | 41,800 |
| 25 abr 2024 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | 20,900 |
| 24 abr 2024 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 8,000 |
| 23 abr 2024 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | 34,400 |
| 22 abr 2024 | 1.28 | 1.36 | 1.27 | 1.34 | 1.34 | 18,800 |
| 19 abr 2024 | 1.26 | 1.34 | 1.26 | 1.30 | 1.30 | 15,200 |
| 18 abr 2024 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | 25,700 |
| 17 abr 2024 | 1.32 | 1.33 | 1.28 | 1.28 | 1.28 | 23,600 |
| 16 abr 2024 | 1.49 | 1.49 | 1.33 | 1.34 | 1.34 | 33,000 |
| 15 abr 2024 | 1.40 | 1.50 | 1.36 | 1.36 | 1.36 | 116,100 |
| 12 abr 2024 | 1.32 | 1.40 | 1.32 | 1.37 | 1.37 | 96,700 |
| 11 abr 2024 | 1.27 | 1.34 | 1.27 | 1.33 | 1.33 | 29,400 |
| 10 abr 2024 | 1.26 | 1.32 | 1.26 | 1.28 | 1.28 | 17,000 |
| 09 abr 2024 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | 54,600 |
| 08 abr 2024 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 20,500 |
| 05 abr 2024 | 1.18 | 1.27 | 1.18 | 1.26 | 1.26 | 60,400 |
| 04 abr 2024 | 1.33 | 1.37 | 1.20 | 1.21 | 1.21 | 44,000 |
| 03 abr 2024 | 1.12 | 1.31 | 1.12 | 1.29 | 1.29 | 57,300 |
| 02 abr 2024 | 1.15 | 1.21 | 1.08 | 1.16 | 1.16 | 34,900 |
| 01 abr 2024 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | 32,200 |
| 28 mar 2024 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | 63,500 |
| 27 mar 2024 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | 100,000 |
| 26 mar 2024 | 1.20 | 1.20 | 1.11 | 1.12 | 1.12 | 18,400 |
| 25 mar 2024 | 1.11 | 1.17 | 1.11 | 1.13 | 1.13 | 21,700 |
| 22 mar 2024 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 35,200 |
| 21 mar 2024 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | 77,100 |
| 20 mar 2024 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 35,000 |
| 19 mar 2024 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | 17,700 |
| 18 mar 2024 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 33,200 |
| 15 mar 2024 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 23,400 |
| 14 mar 2024 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | 62,000 |
| 13 mar 2024 | 1.14 | 1.21 | 1.14 | 1.17 | 1.17 | 33,200 |
| 12 mar 2024 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | 65,300 |
| 11 mar 2024 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | 170,300 |
| 08 mar 2024 | 1.19 | 1.20 | 1.15 | 1.17 | 1.17 | 39,200 |
| 07 mar 2024 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | 84,400 |
| 06 mar 2024 | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | 65,200 |
| 05 mar 2024 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | 23,800 |
| 04 mar 2024 | 1.29 | 1.34 | 1.24 | 1.24 | 1.24 | 80,300 |
| 01 mar 2024 | 1.25 | 1.33 | 1.25 | 1.29 | 1.29 | 56,600 |
| 29 feb 2024 | 1.18 | 1.27 | 1.18 | 1.24 | 1.24 | 35,300 |
| 28 feb 2024 | 1.30 | 1.30 | 1.20 | 1.21 | 1.21 | 46,200 |
| 27 feb 2024 | 1.27 | 1.27 | 1.21 | 1.23 | 1.23 | 30,300 |
| 26 feb 2024 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | 31,800 |
| 23 feb 2024 | 1.31 | 1.33 | 1.29 | 1.33 | 1.33 | 37,400 |
| 22 feb 2024 | 1.28 | 1.37 | 1.28 | 1.31 | 1.31 | 49,700 |
| 21 feb 2024 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | 9,900 |
| 20 feb 2024 | 1.35 | 1.41 | 1.32 | 1.32 | 1.32 | 47,100 |
| 16 feb 2024 | 1.21 | 1.40 | 1.21 | 1.33 | 1.33 | 48,800 |
| 15 feb 2024 | 1.12 | 1.24 | 1.12 | 1.24 | 1.24 | 27,000 |
| 14 feb 2024 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | 32,800 |
| 13 feb 2024 | 1.18 | 1.22 | 1.16 | 1.20 | 1.20 | 74,200 |
| 12 feb 2024 | 1.11 | 1.23 | 1.11 | 1.21 | 1.21 | 42,100 |
| 09 feb 2024 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | 30,900 |
| 08 feb 2024 | 1.18 | 1.19 | 1.13 | 1.17 | 1.17 | 49,800 |
| 07 feb 2024 | 1.19 | 1.31 | 1.17 | 1.19 | 1.19 | 153,400 |
| 06 feb 2024 | 1.17 | 1.28 | 1.14 | 1.26 | 1.26 | 148,500 |
| 05 feb 2024 | 1.38 | 1.38 | 1.14 | 1.15 | 1.15 | 301,800 |
| 02 feb 2024 | 1.43 | 1.43 | 1.37 | 1.38 | 1.38 | 57,800 |
| 01 feb 2024 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 24,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.