VanEck Egypt Index ETF (EGPT)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:55PM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | - | - | - | - | - | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | - | - | - | - | - | - |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 03 abr 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 02 abr 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 01 abr 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 28 mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 27 mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 26 mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 25 mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 22 mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 21 mar 2024 | 21.60 | 21.77 | 21.30 | 21.48 | 21.48 | 106,834 |
| 21 mar 2024 | 0.0312 Dividendo | |||||
| 20 mar 2024 | 21.49 | 21.50 | 21.35 | 21.49 | 21.46 | 76,104 |
| 19 mar 2024 | 21.29 | 21.49 | 21.15 | 21.26 | 21.22 | 29,109 |
| 18 mar 2024 | 21.29 | 21.29 | 20.90 | 20.98 | 20.94 | 38,113 |
| 15 mar 2024 | 21.07 | 21.27 | 20.84 | 21.22 | 21.19 | 33,609 |
| 14 mar 2024 | 21.00 | 21.35 | 21.00 | 21.22 | 21.18 | 23,820 |
| 13 mar 2024 | 21.00 | 21.22 | 20.71 | 20.97 | 20.94 | 77,617 |
| 12 mar 2024 | 21.35 | 21.76 | 21.35 | 21.50 | 21.47 | 42,451 |
| 11 mar 2024 | 21.48 | 22.08 | 21.48 | 21.91 | 21.88 | 102,869 |
| 08 mar 2024 | 21.41 | 21.59 | 20.76 | 21.00 | 20.97 | 99,361 |
| 07 mar 2024 | 21.91 | 21.91 | 21.19 | 21.50 | 21.47 | 94,063 |
| 06 mar 2024 | 21.00 | 21.66 | 20.26 | 21.45 | 21.42 | 253,974 |
| 05 mar 2024 | 31.95 | 31.95 | 30.25 | 30.70 | 30.66 | 49,978 |
| 04 mar 2024 | 29.50 | 31.88 | 29.50 | 31.49 | 31.44 | 26,654 |
| 01 mar 2024 | 30.05 | 30.07 | 29.16 | 29.46 | 29.42 | 25,399 |
| 29 feb 2024 | 28.89 | 29.55 | 28.89 | 29.20 | 29.16 | 7,300 |
| 28 feb 2024 | 29.40 | 29.40 | 28.70 | 28.70 | 28.66 | 3,655 |
| 27 feb 2024 | 29.30 | 29.75 | 29.16 | 29.62 | 29.58 | 9,865 |
| 26 feb 2024 | 28.88 | 29.99 | 28.75 | 29.30 | 29.26 | 8,911 |
| 23 feb 2024 | 28.78 | 28.93 | 28.54 | 28.63 | 28.58 | 4,925 |
| 22 feb 2024 | 28.58 | 28.66 | 28.03 | 28.47 | 28.43 | 2,726 |
| 21 feb 2024 | 28.78 | 28.78 | 28.20 | 28.58 | 28.54 | 3,040 |
| 20 feb 2024 | 27.44 | 29.43 | 27.44 | 29.08 | 29.04 | 32,233 |
| 16 feb 2024 | 27.30 | 27.60 | 27.12 | 27.45 | 27.41 | 3,297 |
| 15 feb 2024 | 27.53 | 27.98 | 27.34 | 27.34 | 27.30 | 7,438 |
| 14 feb 2024 | 27.50 | 27.50 | 27.31 | 27.31 | 27.27 | 3,946 |
| 13 feb 2024 | 27.66 | 27.88 | 27.08 | 27.50 | 27.46 | 9,274 |
| 12 feb 2024 | 27.97 | 27.97 | 27.40 | 27.68 | 27.64 | 6,842 |
| 09 feb 2024 | 27.43 | 27.60 | 27.01 | 27.04 | 27.00 | 4,319 |
| 08 feb 2024 | 27.66 | 27.89 | 27.42 | 27.42 | 27.38 | 11,100 |
| 07 feb 2024 | 27.18 | 27.45 | 27.00 | 27.40 | 27.36 | 15,663 |
| 06 feb 2024 | 26.48 | 27.02 | 26.48 | 26.84 | 26.80 | 7,313 |
| 05 feb 2024 | 27.17 | 27.17 | 26.47 | 26.47 | 26.43 | 11,909 |
| 02 feb 2024 | 26.15 | 26.97 | 25.84 | 26.76 | 26.73 | 76,024 |
| 01 feb 2024 | 25.50 | 26.93 | 25.50 | 26.48 | 26.44 | 16,033 |
| 31 ene 2024 | 26.45 | 26.45 | 25.46 | 26.10 | 26.06 | 36,920 |
| 30 ene 2024 | 27.68 | 28.42 | 27.41 | 28.10 | 28.06 | 36,484 |
| 29 ene 2024 | 27.15 | 27.50 | 26.76 | 27.16 | 27.13 | 15,275 |
| 26 ene 2024 | 26.38 | 26.83 | 26.18 | 26.79 | 26.75 | 7,873 |
| 25 ene 2024 | 26.40 | 26.41 | 25.78 | 26.41 | 26.37 | 10,622 |
| 24 ene 2024 | 26.13 | 26.57 | 26.13 | 26.47 | 26.43 | 1,257 |
| 23 ene 2024 | 26.18 | 26.37 | 25.90 | 26.17 | 26.13 | 4,058 |
| 22 ene 2024 | 26.25 | 26.76 | 26.20 | 26.46 | 26.42 | 7,457 |
| 19 ene 2024 | 25.48 | 25.93 | 25.40 | 25.67 | 25.63 | 12,658 |
| 18 ene 2024 | 25.30 | 25.92 | 25.30 | 25.40 | 25.36 | 2,198 |
| 17 ene 2024 | 25.08 | 25.32 | 25.01 | 25.16 | 25.12 | 1,628 |
| 16 ene 2024 | 25.61 | 25.61 | 25.05 | 25.32 | 25.28 | 6,485 |
| 12 ene 2024 | 24.52 | 24.69 | 24.52 | 24.54 | 24.51 | 1,264 |
| 11 ene 2024 | 24.57 | 24.84 | 24.21 | 24.53 | 24.49 | 1,525 |
| 10 ene 2024 | 25.00 | 25.00 | 24.64 | 24.64 | 24.61 | 723 |
| 09 ene 2024 | 24.60 | 24.73 | 24.40 | 24.73 | 24.69 | 1,040 |
| 08 ene 2024 | 24.37 | 24.56 | 24.23 | 24.43 | 24.40 | 3,942 |
| 05 ene 2024 | 24.76 | 25.14 | 24.55 | 24.55 | 24.51 | 1,016 |
| 04 ene 2024 | 24.24 | 25.10 | 23.93 | 24.45 | 24.42 | 82,644 |
| 03 ene 2024 | 24.45 | 24.72 | 24.28 | 24.28 | 24.24 | 4,707 |
| 02 ene 2024 | 24.29 | 24.58 | 24.29 | 24.32 | 24.28 | 2,094 |
| 29 dic 2023 | 24.51 | 24.59 | 23.50 | 24.23 | 24.20 | 8,362 |
| 28 dic 2023 | 23.70 | 24.41 | 23.70 | 24.16 | 24.13 | 3,349 |
| 27 dic 2023 | 24.43 | 24.56 | 23.53 | 23.90 | 23.87 | 2,825 |
| 26 dic 2023 | 24.00 | 24.16 | 23.10 | 24.03 | 24.00 | 15,949 |
| 22 dic 2023 | 25.16 | 25.16 | 24.18 | 24.40 | 24.36 | 7,173 |
| 21 dic 2023 | 24.96 | 26.00 | 24.75 | 25.04 | 25.00 | 2,963 |
| 20 dic 2023 | 24.83 | 25.25 | 24.05 | 24.82 | 24.79 | 7,594 |
| 19 dic 2023 | 25.12 | 25.76 | 24.70 | 24.88 | 24.85 | 8,807 |
| 18 dic 2023 | 24.70 | 26.05 | 24.70 | 24.93 | 24.89 | 3,996 |
| 18 dic 2023 | 1.4595 Dividendo | |||||
| 15 dic 2023 | 26.17 | 26.41 | 25.60 | 25.60 | 24.11 | 7,444 |
| 14 dic 2023 | 25.94 | 27.42 | 25.94 | 26.66 | 25.10 | 12,396 |
| 13 dic 2023 | 25.85 | 26.16 | 25.50 | 25.77 | 24.26 | 2,927 |
| 12 dic 2023 | 25.93 | 26.33 | 25.42 | 25.84 | 24.34 | 11,699 |
| 11 dic 2023 | 25.57 | 26.27 | 25.38 | 26.21 | 24.68 | 13,686 |
| *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.