U.S. markets close in 5 hours 30 minutes

iShares MSCI Peru ETF (EPU)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
39.83-0.10 (-0.26%)
A partir del 09:55AM EDT. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 abr 202440.0140.1639.7939.8339.836,820
24 abr 202440.0140.0639.6539.9339.932,300
23 abr 202439.2339.9639.2339.6339.6317,300
22 abr 202439.8339.8839.2239.8139.8115,300
19 abr 202440.3040.3639.9940.0440.0413,400
18 abr 202439.5640.0939.4439.8839.889,900
17 abr 202439.7239.7239.0339.4039.4017,000
16 abr 202438.9039.3038.3239.2039.2011,500
15 abr 202440.1840.2339.3739.3839.3823,700
12 abr 202441.2141.2139.8339.9239.9211,500
11 abr 202440.5740.7640.1840.7340.733,700
10 abr 202440.0040.6340.0040.3040.3014,700
09 abr 202440.7840.9740.4540.5940.598,600
08 abr 202440.2140.2640.0440.1140.118,300
05 abr 202440.0940.0939.7639.8839.885,400
04 abr 202440.1640.6539.9239.9239.9276,400
03 abr 202439.7940.5339.7940.4140.4121,200
02 abr 202439.2439.3839.2439.2639.262,900
01 abr 202439.1339.3238.9939.0939.0914,300
28 mar 202438.8639.3238.8639.1739.1714,100
27 mar 202438.4938.9438.4938.6538.6526,200
26 mar 202439.0839.0838.5738.5738.576,100
25 mar 202439.0539.6839.0539.1039.1013,800
22 mar 202439.3239.4139.2439.3339.335,900
21 mar 202439.6639.6939.3839.5539.55109,200
20 mar 202438.8139.5038.3839.5039.5011,200
19 mar 202438.8038.8338.3238.3938.3913,500
18 mar 202439.2239.4438.9438.9438.9437,400
15 mar 202438.5039.2338.5039.1639.1612,400
14 mar 202438.4538.4538.2438.3738.375,900
13 mar 202437.6638.6037.6538.4138.4136,500
12 mar 202437.1537.4237.1437.3337.336,900
11 mar 202437.3937.4237.2637.3637.369,200
08 mar 202436.8737.1736.8737.0937.093,200
07 mar 202436.3136.8836.3036.7236.7263,700
06 mar 202435.9436.1935.8835.9635.9624,100
05 mar 202435.7335.8435.3235.5435.5468,900
04 mar 202435.5335.8735.5335.6535.6527,900
01 mar 202435.6735.6735.1135.4635.468,300
29 feb 202434.7235.3034.7035.1535.157,400
28 feb 202435.2335.2334.7034.7234.722,800
27 feb 202435.1135.2535.0735.1535.154,400
26 feb 202434.8035.0434.8035.0435.043,200
23 feb 202434.8435.1734.8435.1335.133,400
22 feb 202435.1535.1735.0335.0935.093,500
21 feb 202434.9935.1034.8835.0235.022,800
20 feb 202435.1435.2534.8334.9834.989,800
16 feb 202435.0035.2535.0035.0635.0611,600
15 feb 202433.8434.8533.8434.8534.857,800
14 feb 202433.6134.0533.5433.8333.837,800
13 feb 202433.5833.5833.2733.4233.425,800
12 feb 202433.2533.9933.2333.8733.873,300
09 feb 202433.5433.5733.4033.5333.533,500
08 feb 202433.7633.7833.5233.5233.523,300
07 feb 202433.5033.8633.5033.8633.86136,600
06 feb 202433.4933.7533.4833.7333.733,300
05 feb 202433.3933.4033.0233.1933.1917,800
02 feb 202433.5533.7933.5133.6733.6766,100
01 feb 202433.9434.1833.8634.1534.158,800
31 ene 202433.6934.0933.6633.6633.6611,700
30 ene 202433.6834.1333.6833.8133.8110,100
29 ene 202433.7334.1633.7334.1234.1213,300
26 ene 202433.8433.9833.7633.7733.7714,000
25 ene 202433.6333.7333.5833.6433.6412,700
24 ene 202433.9034.3833.2633.3533.35233,400
23 ene 202433.5833.5933.4433.5933.591,500
22 ene 202433.3133.4133.2033.3533.352,400
19 ene 202432.9933.3432.8733.2833.283,600
18 ene 202433.1333.1333.0333.0333.032,100
17 ene 202433.3233.3233.0233.1633.167,100
16 ene 202433.5333.6733.5333.5633.5611,300
12 ene 202434.0334.1433.8934.0034.003,200
11 ene 202433.6533.7333.3733.6633.665,300
10 ene 202433.7133.9233.6033.8033.802,900
09 ene 202433.8033.8533.6333.6333.635,400
08 ene 202433.5734.2533.5433.8933.8910,300
05 ene 202433.9034.0633.5833.7333.739,700
04 ene 202433.5133.8833.5133.8033.8034,800
03 ene 202433.8833.8833.4833.6733.676,100
02 ene 202434.1534.2334.0034.0434.0428,100
29 dic 202334.7234.7233.9734.3834.3811,900
28 dic 202334.9934.9934.5034.5434.547,600
27 dic 202334.5334.7734.5334.6034.6012,200
26 dic 202334.4934.6834.4334.6034.6015,300
22 dic 202334.5034.5934.4234.4534.457,000
21 dic 202333.9434.3433.8134.1934.1912,200
20 dic 202334.2534.2533.8333.8333.838,100
20 dic 20230.709 Dividendo
19 dic 202334.1734.7534.1734.6733.9622,100
18 dic 202333.8734.0933.7334.0333.3313,500
15 dic 202332.5333.8832.5333.8233.1313,300
14 dic 202332.0232.7631.9832.7532.0829,300
13 dic 202330.6631.6030.6231.5730.927,800
12 dic 202330.6030.7030.4730.6229.9911,400
11 dic 202330.6930.7530.5830.6630.034,000
08 dic 202330.3430.8829.9630.6930.0627,000
07 dic 202330.6530.6530.3230.3629.7411,400
06 dic 202330.9530.9530.4330.4329.814,900
05 dic 202330.8530.8530.4430.5929.965,600
04 dic 202331.0731.1130.7830.8530.2211,600
*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...