U.S. markets open in 6 hours 14 minutes
F S&P 500
5,250.50 +11.50 (+0.22%) F Dow Jones
39,611.00 +75.00 (+0.19%) F Nasdaq
18,273.25 +58.75 (+0.32%) E-mini Russell 2000 Index Futur
2,090.00 +5.90 (+0.28%) Petróleo
79.90 +0.64 (+0.81%) Oro
2,376.10 +35.80 (+1.53%)
Ashmore Emerging Mkts Lcl Ccy Bd Instl (ELBIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 08 may 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 07 may 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 06 may 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 03 may 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 02 may 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 01 may 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 30 abr 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 29 abr 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 26 abr 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 25 abr 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 24 abr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 24 abr 2024 | 0.112 Dividendo | |||||
| 23 abr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.51 | - |
| 22 abr 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.48 | - |
| 19 abr 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.46 | - |
| 18 abr 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.46 | - |
| 17 abr 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.46 | - |
| 16 abr 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.43 | - |
| 15 abr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.52 | - |
| 12 abr 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.62 | - |
| 11 abr 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.62 | - |
| 10 abr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.64 | - |
| 09 abr 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.70 | - |
| 08 abr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.68 | - |
| 05 abr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.68 | - |
| 04 abr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.68 | - |
| 03 abr 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.68 | - |
| 02 abr 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.66 | - |
| 01 abr 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.66 | - |
| 28 mar 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.68 | - |
| 27 mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.68 | - |
| 26 mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.68 | - |
| 25 mar 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.69 | - |
| 22 mar 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.72 | - |
| 21 mar 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.72 | - |
| 20 mar 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.72 | - |
| 19 mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.68 | - |
| 18 mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.68 | - |
| 15 mar 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.75 | - |
| 14 mar 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.75 | - |
| 13 mar 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.77 | - |
| 12 mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.76 | - |
| 11 mar 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.77 | - |
| 08 mar 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.77 | - |
| 07 mar 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.77 | - |
| 06 mar 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.74 | - |
| 05 mar 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.71 | - |
| 04 mar 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.71 | - |
| 01 mar 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.70 | - |
| 29 feb 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.69 | - |
| 28 feb 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.68 | - |
| 27 feb 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.70 | - |
| 26 feb 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.68 | - |
| 23 feb 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.68 | - |
| 22 feb 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.69 | - |
| 21 feb 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.70 | - |
| 20 feb 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.69 | - |
| 16 feb 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.68 | - |
| 15 feb 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.68 | - |
| 14 feb 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.66 | - |
| 13 feb 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.67 | - |
| 12 feb 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.69 | - |
| 09 feb 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.69 | - |
| 08 feb 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.68 | - |
| 07 feb 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.70 | - |
| 06 feb 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.69 | - |
| 05 feb 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.68 | - |
| 02 feb 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.77 | - |
| 01 feb 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.77 | - |
| 31 ene 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.73 | - |
| 30 ene 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.71 | - |
| 29 ene 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.69 | - |
| 26 ene 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.71 | - |
| 25 ene 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.70 | - |
| 24 ene 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.70 | - |
| 23 ene 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.69 | - |
| 22 ene 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.70 | - |
| 19 ene 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.70 | - |
| 18 ene 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.70 | - |
| 17 ene 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.69 | - |
| 16 ene 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.71 | - |
| 12 ene 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.80 | - |
| 11 ene 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.80 | - |
| 10 ene 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.77 | - |
| 09 ene 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.76 | - |
| 08 ene 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.77 | - |
| 05 ene 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.76 | - |
| 04 ene 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.76 | - |
| 03 ene 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.76 | - |
| 02 ene 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.79 | - |
| 29 dic 2023 | 6.97 | 6.97 | 6.97 | 6.97 | 6.85 | - |
| 28 dic 2023 | 6.97 | 6.97 | 6.97 | 6.97 | 6.85 | - |
| 27 dic 2023 | 6.98 | 6.98 | 6.98 | 6.98 | 6.86 | - |
| 26 dic 2023 | 6.94 | 6.94 | 6.94 | 6.94 | 6.82 | - |
| 22 dic 2023 | 6.91 | 6.91 | 6.91 | 6.91 | 6.79 | - |
| 21 dic 2023 | 6.91 | 6.91 | 6.91 | 6.91 | 6.79 | - |
| 20 dic 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.77 | - |
| 20 dic 2023 | 0.109 Dividendo | |||||
| 19 dic 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.77 | - |
| *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.