iShares MSCI Peru ETF (EPU)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

30.48

+0.03

(+0.10%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

02 abr 2022 - 02 abr 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 mar 2023	30.79	30.79	30.48	30.48	30.48	4,800
30 mar 2023	30.49	30.75	30.45	30.45	30.45	65,800
29 mar 2023	30.20	30.45	30.18	30.45	30.45	3,400
28 mar 2023	29.76	30.15	29.76	30.01	30.01	3,100
27 mar 2023	29.37	29.63	29.33	29.35	29.35	16,300
24 mar 2023	29.00	29.24	28.87	29.09	29.09	28,600
23 mar 2023	29.21	29.52	29.03	29.09	29.09	19,600
22 mar 2023	29.20	29.48	29.00	29.02	29.02	46,800
21 mar 2023	29.36	29.36	29.11	29.31	29.31	7,300
20 mar 2023	28.52	28.93	28.52	28.88	28.88	117,100
17 mar 2023	28.64	28.65	28.33	28.54	28.54	77,000
16 mar 2023	28.43	28.65	28.35	28.42	28.42	45,200
15 mar 2023	28.99	29.01	28.33	28.56	28.56	215,000
14 mar 2023	29.56	29.79	29.49	29.53	29.53	11,600
13 mar 2023	29.08	29.55	29.02	29.12	29.12	18,200
10 mar 2023	29.51	29.60	29.02	29.15	29.15	30,800
09 mar 2023	29.73	29.77	29.14	29.22	29.22	126,800
08 mar 2023	29.79	29.79	29.54	29.65	29.65	4,700
07 mar 2023	29.98	29.98	29.47	29.47	29.47	16,500
06 mar 2023	30.20	30.35	30.09	30.15	30.15	20,400
03 mar 2023	29.67	30.49	29.67	30.30	30.30	33,600
02 mar 2023	29.62	29.89	29.60	29.81	29.81	15,300
01 mar 2023	29.49	29.98	29.49	29.97	29.97	20,500
28 feb 2023	29.14	29.43	29.04	29.04	29.04	70,900
27 feb 2023	28.92	29.20	28.91	29.20	29.20	17,900
24 feb 2023	28.97	28.99	28.59	28.71	28.71	26,300
23 feb 2023	29.52	29.66	29.13	29.31	29.31	11,500
22 feb 2023	29.45	29.57	29.22	29.22	29.22	49,600
21 feb 2023	29.34	30.01	29.34	29.59	29.59	50,400
17 feb 2023	29.36	29.68	29.36	29.60	29.60	43,500
16 feb 2023	29.80	29.99	29.51	29.71	29.71	149,400
15 feb 2023	29.54	29.84	29.39	29.71	29.71	311,800
14 feb 2023	29.82	30.42	29.82	29.93	29.93	112,800
13 feb 2023	29.66	30.05	29.51	30.03	30.03	18,800
10 feb 2023	30.18	30.18	29.57	29.77	29.77	61,600
09 feb 2023	30.65	30.84	29.97	30.18	30.18	171,000
08 feb 2023	30.62	30.85	30.24	30.24	30.24	134,500
07 feb 2023	30.44	30.99	30.42	30.75	30.75	39,200
06 feb 2023	30.48	30.57	30.19	30.55	30.55	127,800
03 feb 2023	30.83	30.99	30.54	30.81	30.81	231,400
02 feb 2023	31.49	31.49	30.77	31.03	31.03	39,100
01 feb 2023	30.97	31.48	30.75	31.43	31.43	112,200
31 ene 2023	30.60	31.11	30.43	31.09	31.09	88,600
30 ene 2023	31.16	31.16	30.86	30.92	30.92	101,200
27 ene 2023	31.52	31.61	31.24	31.52	31.52	122,200
26 ene 2023	31.66	32.03	31.35	31.71	31.71	16,500
25 ene 2023	31.33	31.61	31.25	31.52	31.52	34,800
24 ene 2023	31.34	31.56	31.24	31.45	31.45	19,000
23 ene 2023	31.34	31.41	31.19	31.40	31.40	14,600
20 ene 2023	31.48	31.61	31.35	31.45	31.45	21,400
19 ene 2023	31.02	31.59	31.02	31.38	31.38	104,700
18 ene 2023	31.70	31.83	31.30	31.30	31.30	165,800
17 ene 2023	32.02	32.02	31.31	31.52	31.52	71,500
13 ene 2023	32.00	32.18	31.79	32.12	32.12	208,300
12 ene 2023	31.58	32.04	31.29	31.93	31.93	97,600
11 ene 2023	31.18	31.50	31.04	31.20	31.20	49,000
10 ene 2023	30.66	31.23	30.66	31.21	31.21	9,400
09 ene 2023	30.86	31.02	30.57	30.62	30.62	52,200
06 ene 2023	30.09	30.53	29.82	30.53	30.53	36,400
05 ene 2023	29.20	29.86	28.98	29.65	29.65	8,600
04 ene 2023	29.47	29.49	29.07	29.20	29.20	115,000
03 ene 2023	28.80	29.25	28.80	28.97	28.97	16,300
30 dic 2022	28.68	28.68	28.28	28.67	28.67	54,500
29 dic 2022	28.81	28.92	28.71	28.72	28.72	51,700
28 dic 2022	28.74	28.89	28.44	28.69	28.69	51,500
27 dic 2022	28.63	28.88	28.55	28.68	28.68	24,900
23 dic 2022	28.27	28.48	28.06	28.48	28.48	58,400
22 dic 2022	28.29	28.37	27.80	28.34	28.34	45,400
21 dic 2022	28.28	28.48	28.28	28.31	28.31	35,100
20 dic 2022	27.62	28.23	27.62	28.12	28.12	39,100
19 dic 2022	27.83	28.08	27.64	27.66	27.66	42,200
16 dic 2022	27.88	28.09	27.70	27.87	27.87	105,500
15 dic 2022	28.55	28.55	27.98	27.99	27.99	104,100
14 dic 2022	28.69	29.01	28.42	28.57	28.57	111,300
13 dic 2022	29.47	29.47	28.64	28.81	28.81	34,900
13 dic 2022	0.507 Dividendo
12 dic 2022	29.61	29.61	29.18	29.42	28.91	124,400
09 dic 2022	29.64	29.99	29.64	29.64	29.13	42,100
08 dic 2022	29.22	29.84	29.22	29.81	29.30	150,700
07 dic 2022	29.45	29.45	27.88	29.11	28.61	757,200
06 dic 2022	29.31	29.45	29.19	29.44	28.93	57,900
05 dic 2022	29.33	29.78	28.99	28.99	28.49	33,100
02 dic 2022	29.44	29.78	29.43	29.78	29.27	10,000
01 dic 2022	29.65	29.84	29.57	29.81	29.30	14,800
30 nov 2022	29.13	29.68	29.04	29.68	29.17	4,200
29 nov 2022	28.73	29.05	28.73	28.93	28.43	5,800
28 nov 2022	29.27	29.27	28.51	28.51	28.02	12,200
25 nov 2022	29.37	29.38	29.15	29.37	28.86	11,500
23 nov 2022	29.21	29.55	29.21	29.37	28.86	20,300
22 nov 2022	28.79	29.36	28.79	29.34	28.83	16,600
21 nov 2022	28.42	28.68	28.37	28.37	27.88	85,800
18 nov 2022	29.30	29.30	28.77	28.86	28.36	48,300
17 nov 2022	29.22	29.31	28.88	29.23	28.73	17,300
16 nov 2022	29.60	29.64	29.43	29.60	29.09	5,400
15 nov 2022	30.08	30.08	29.51	29.69	29.18	86,400
14 nov 2022	29.53	29.96	29.53	29.88	29.37	66,800
11 nov 2022	29.15	29.94	29.15	29.56	29.05	154,800
10 nov 2022	28.88	29.05	28.78	28.78	28.28	87,800
09 nov 2022	28.21	28.32	27.96	28.17	27.68	11,700
08 nov 2022	28.06	28.76	28.06	28.36	27.87	63,700
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...

S&P 5004,109.31+58.48(+1.44%)

Dow Jones33,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Petróleo75.70+1.33(+1.79%)

Oro1,987.00-10.70(-0.54%)

iShares MSCI Peru ETF (EPU)

S&P 500
4,109.31
+58.48(+1.44%)

Dow Jones
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Petróleo
75.70
+1.33(+1.79%)

Oro
1,987.00
-10.70(-0.54%)