U.S. markets closed
F S&P 500
5,107.50 +16.00 (+0.31%) F Dow Jones
38,615.00 +233.00 (+0.61%) F Nasdaq
17,769.25 +119.50 (+0.68%) E-mini Russell 2000 Index Futur
2,024.30 -2.90 (-0.14%) Petróleo
79.17 +0.22 (+0.28%) Oro
2,312.00 +2.40 (+0.10%)
iShares MSCI Finland ETF (EFNL)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:09PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 35.84 | 35.92 | 35.84 | 35.92 | 35.92 | 53,700 |
| 01 may 2024 | 35.33 | 35.73 | 35.27 | 35.44 | 35.44 | 4,900 |
| 30 abr 2024 | 35.50 | 35.50 | 35.34 | 35.34 | 35.34 | 400 |
| 29 abr 2024 | 35.80 | 35.80 | 35.67 | 35.80 | 35.80 | 900 |
| 26 abr 2024 | 35.46 | 35.66 | 35.46 | 35.66 | 35.66 | 600 |
| 25 abr 2024 | 35.05 | 35.07 | 35.05 | 35.07 | 35.07 | 500 |
| 24 abr 2024 | 35.51 | 35.55 | 34.88 | 35.50 | 35.50 | 21,900 |
| 23 abr 2024 | 35.60 | 35.78 | 35.60 | 35.78 | 35.78 | 1,400 |
| 22 abr 2024 | 35.31 | 35.68 | 35.31 | 35.62 | 35.62 | 6,200 |
| 19 abr 2024 | 34.96 | 35.08 | 34.89 | 34.98 | 34.98 | 1,600 |
| 18 abr 2024 | 34.71 | 34.71 | 34.56 | 34.58 | 34.58 | 2,200 |
| 17 abr 2024 | 34.46 | 34.62 | 34.42 | 34.52 | 34.52 | 1,900 |
| 16 abr 2024 | 34.44 | 34.56 | 34.33 | 34.50 | 34.50 | 3,800 |
| 15 abr 2024 | 35.13 | 35.26 | 34.48 | 34.48 | 34.48 | 4,200 |
| 12 abr 2024 | 34.96 | 35.14 | 34.85 | 34.90 | 34.90 | 3,300 |
| 11 abr 2024 | 35.61 | 35.63 | 35.21 | 35.56 | 35.56 | 23,000 |
| 10 abr 2024 | 35.52 | 35.70 | 35.32 | 35.44 | 35.44 | 1,900 |
| 09 abr 2024 | 35.98 | 36.05 | 35.94 | 36.05 | 36.05 | 900 |
| 08 abr 2024 | 35.92 | 35.98 | 35.77 | 35.77 | 35.77 | 3,200 |
| 05 abr 2024 | 35.62 | 35.73 | 35.62 | 35.73 | 35.73 | 1,400 |
| 04 abr 2024 | 35.76 | 35.78 | 35.34 | 35.34 | 35.34 | 1,000 |
| 03 abr 2024 | 35.21 | 35.34 | 35.21 | 35.27 | 35.27 | 1,500 |
| 02 abr 2024 | 34.81 | 35.04 | 34.78 | 34.95 | 34.95 | 181,600 |
| 01 abr 2024 | 34.91 | 35.21 | 34.91 | 35.03 | 35.03 | 3,900 |
| 28 mar 2024 | 35.04 | 35.04 | 34.92 | 35.04 | 35.04 | 2,400 |
| 27 mar 2024 | 35.22 | 35.39 | 35.22 | 35.39 | 35.39 | 400 |
| 26 mar 2024 | 35.16 | 35.20 | 35.09 | 35.09 | 35.09 | 1,700 |
| 25 mar 2024 | 35.01 | 35.05 | 35.01 | 35.01 | 35.01 | 1,200 |
| 22 mar 2024 | 34.98 | 35.02 | 34.93 | 34.97 | 34.97 | 2,700 |
| 21 mar 2024 | 35.01 | 35.19 | 35.01 | 35.08 | 35.08 | 1,100 |
| 20 mar 2024 | 34.91 | 35.11 | 34.87 | 35.11 | 35.11 | 500 |
| 19 mar 2024 | 34.55 | 34.75 | 34.55 | 34.67 | 34.67 | 2,200 |
| 18 mar 2024 | 34.70 | 34.70 | 34.37 | 34.39 | 34.39 | 12,700 |
| 15 mar 2024 | 34.73 | 34.75 | 34.69 | 34.72 | 34.72 | 2,000 |
| 14 mar 2024 | 35.19 | 35.19 | 34.74 | 34.74 | 34.74 | 2,500 |
| 13 mar 2024 | 35.31 | 35.31 | 35.25 | 35.25 | 35.25 | 1,200 |
| 12 mar 2024 | 35.19 | 35.29 | 35.17 | 35.29 | 35.29 | 800 |
| 11 mar 2024 | 34.81 | 34.91 | 34.81 | 34.91 | 34.91 | 900 |
| 08 mar 2024 | 35.17 | 35.22 | 35.01 | 35.01 | 35.01 | 700 |
| 07 mar 2024 | 35.04 | 35.17 | 35.04 | 35.15 | 35.15 | 1,000 |
| 06 mar 2024 | 34.67 | 34.69 | 34.67 | 34.69 | 34.69 | 500 |
| 05 mar 2024 | 34.49 | 34.60 | 34.39 | 34.45 | 34.45 | 1,200 |
| 04 mar 2024 | 34.74 | 34.79 | 34.71 | 34.72 | 34.72 | 800 |
| 01 mar 2024 | 34.72 | 34.93 | 34.72 | 34.90 | 34.90 | 2,800 |
| 29 feb 2024 | 34.75 | 34.75 | 34.49 | 34.65 | 34.65 | 1,600 |
| 28 feb 2024 | 34.78 | 34.85 | 34.77 | 34.77 | 34.77 | 1,600 |
| 27 feb 2024 | 34.57 | 34.82 | 34.57 | 34.80 | 34.80 | 1,600 |
| 26 feb 2024 | 34.62 | 34.68 | 34.60 | 34.65 | 34.65 | 1,400 |
| 23 feb 2024 | 34.76 | 34.76 | 34.66 | 34.69 | 34.69 | 1,500 |
| 22 feb 2024 | 34.68 | 34.74 | 34.68 | 34.74 | 34.74 | 2,500 |
| 21 feb 2024 | 34.63 | 34.80 | 34.62 | 34.80 | 34.80 | 2,500 |
| 20 feb 2024 | 34.69 | 34.69 | 34.54 | 34.63 | 34.63 | 5,600 |
| 16 feb 2024 | 34.66 | 34.66 | 34.48 | 34.51 | 34.51 | 1,200 |
| 15 feb 2024 | 34.00 | 34.12 | 34.00 | 34.12 | 34.12 | 3,500 |
| 14 feb 2024 | 33.59 | 33.70 | 33.59 | 33.70 | 33.70 | 900 |
| 13 feb 2024 | 33.65 | 33.65 | 33.47 | 33.47 | 33.47 | 1,500 |
| 12 feb 2024 | 34.08 | 34.14 | 34.08 | 34.08 | 34.08 | 1,500 |
| 09 feb 2024 | 34.13 | 34.16 | 34.01 | 34.16 | 34.16 | 1,500 |
| 08 feb 2024 | 34.29 | 34.31 | 34.16 | 34.24 | 34.24 | 2,700 |
| 07 feb 2024 | 34.23 | 34.32 | 34.15 | 34.31 | 34.31 | 4,000 |
| 06 feb 2024 | 34.19 | 34.35 | 34.14 | 34.34 | 34.34 | 2,900 |
| 05 feb 2024 | 34.13 | 34.25 | 34.01 | 34.24 | 34.24 | 2,800 |
| 02 feb 2024 | 34.74 | 34.99 | 34.62 | 34.83 | 34.83 | 5,700 |
| 01 feb 2024 | 35.02 | 35.20 | 35.02 | 35.09 | 35.09 | 99,500 |
| 31 ene 2024 | 35.45 | 35.45 | 35.11 | 35.11 | 35.11 | 3,200 |
| 30 ene 2024 | 35.37 | 35.43 | 35.36 | 35.43 | 35.43 | 1,100 |
| 29 ene 2024 | 35.40 | 35.61 | 35.40 | 35.59 | 35.59 | 2,700 |
| 26 ene 2024 | 35.58 | 35.70 | 35.55 | 35.57 | 35.57 | 1,800 |
| 25 ene 2024 | 35.19 | 35.46 | 35.19 | 35.46 | 35.46 | 1,100 |
| 24 ene 2024 | 35.26 | 35.26 | 34.86 | 34.86 | 34.86 | 9,000 |
| 23 ene 2024 | 34.65 | 34.65 | 34.45 | 34.62 | 34.62 | 6,800 |
| 22 ene 2024 | 34.68 | 34.68 | 34.51 | 34.60 | 34.60 | 3,900 |
| 19 ene 2024 | 34.36 | 34.61 | 34.29 | 34.61 | 34.61 | 4,900 |
| 18 ene 2024 | 34.78 | 34.80 | 34.78 | 34.80 | 34.80 | 1,300 |
| 17 ene 2024 | 34.64 | 34.75 | 34.63 | 34.75 | 34.75 | 700 |
| 16 ene 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 400 |
| 12 ene 2024 | 35.78 | 35.78 | 35.68 | 35.77 | 35.77 | 800 |
| 11 ene 2024 | 35.45 | 35.67 | 35.45 | 35.67 | 35.67 | 2,600 |
| 10 ene 2024 | 35.74 | 35.80 | 35.74 | 35.80 | 35.80 | 5,400 |
| 09 ene 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 200 |
| 08 ene 2024 | 36.01 | 36.10 | 36.01 | 36.10 | 36.10 | 1,200 |
| 05 ene 2024 | 36.07 | 36.07 | 35.86 | 35.86 | 35.86 | 1,500 |
| 04 ene 2024 | 35.67 | 35.76 | 35.67 | 35.67 | 35.67 | 3,100 |
| 03 ene 2024 | 35.06 | 35.06 | 35.01 | 35.01 | 35.01 | 1,200 |
| 02 ene 2024 | 35.74 | 35.74 | 35.47 | 35.58 | 35.58 | 3,100 |
| 29 dic 2023 | 35.85 | 35.85 | 35.80 | 35.80 | 35.80 | 1,600 |
| 28 dic 2023 | 35.74 | 36.00 | 35.74 | 35.90 | 35.90 | 1,600 |
| 27 dic 2023 | 36.19 | 36.35 | 36.13 | 36.35 | 36.35 | 5,700 |
| 26 dic 2023 | 35.53 | 36.04 | 35.52 | 35.52 | 35.52 | 1,500 |
| 22 dic 2023 | 35.45 | 35.66 | 35.45 | 35.60 | 35.60 | 2,300 |
| 21 dic 2023 | 35.16 | 35.33 | 35.16 | 35.33 | 35.33 | 300 |
| 20 dic 2023 | 35.00 | 35.01 | 34.89 | 34.89 | 34.89 | 2,400 |
| 20 dic 2023 | 0.769 Dividendo | |||||
| 19 dic 2023 | 36.00 | 36.11 | 35.89 | 35.95 | 35.18 | 4,700 |
| 18 dic 2023 | 35.57 | 35.57 | 35.48 | 35.53 | 34.77 | 700 |
| 15 dic 2023 | 35.37 | 35.40 | 35.26 | 35.26 | 34.51 | 3,100 |
| 14 dic 2023 | 35.56 | 35.75 | 35.56 | 35.73 | 34.97 | 2,800 |
| 13 dic 2023 | 34.53 | 34.84 | 34.37 | 34.84 | 34.09 | 1,600 |
| 12 dic 2023 | 34.46 | 34.53 | 34.46 | 34.53 | 33.79 | 300 |
| 11 dic 2023 | 34.51 | 34.74 | 34.51 | 34.73 | 33.99 | 1,200 |
| *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.