Correo

EPU - iShares MSCI Peru ETF

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 jun 2023	30.92	30.92	30.59	30.60	30.60	12,000
01 jun 2023	29.34	30.26	29.34	30.07	30.07	90,200
31 may 2023	29.36	29.45	29.20	29.43	29.43	5,600
30 may 2023	29.50	29.50	29.22	29.36	29.36	16,600
26 may 2023	29.58	29.65	29.50	29.62	29.62	5,200
25 may 2023	29.50	29.62	29.25	29.33	29.33	6,300
24 may 2023	29.81	29.90	29.38	29.45	29.45	82,500
23 may 2023	30.24	30.29	30.02	30.02	30.02	9,600
22 may 2023	30.41	30.52	30.35	30.46	30.46	2,600
19 may 2023	30.11	30.40	30.11	30.28	30.28	58,100
18 may 2023	30.24	30.56	29.84	30.04	30.04	96,100
17 may 2023	30.71	30.71	30.33	30.69	30.69	13,500
16 may 2023	30.56	30.56	30.32	30.56	30.56	39,300
15 may 2023	30.46	30.79	30.40	30.70	30.70	3,700
12 may 2023	30.34	30.60	30.27	30.33	30.33	64,000
11 may 2023	30.65	30.74	30.65	30.69	30.69	2,000
10 may 2023	31.75	31.76	31.12	31.15	31.15	86,200
09 may 2023	31.90	32.00	31.73	31.86	31.86	40,800
08 may 2023	31.71	32.07	31.71	32.06	32.06	106,900
05 may 2023	30.75	31.45	30.75	31.40	31.40	43,800
04 may 2023	30.63	30.65	30.45	30.56	30.56	9,100
03 may 2023	30.87	30.87	30.45	30.53	30.53	58,500
02 may 2023	30.83	30.87	30.46	30.82	30.82	13,800
01 may 2023	31.33	31.39	30.90	30.97	30.97	10,400
28 abr 2023	30.94	31.02	30.70	31.02	31.02	8,900
27 abr 2023	30.60	30.87	30.55	30.78	30.78	10,100
26 abr 2023	31.11	31.16	30.54	30.67	30.67	10,600
25 abr 2023	30.91	30.91	30.65	30.67	30.67	26,400
24 abr 2023	31.18	31.42	31.18	31.26	31.26	8,300
21 abr 2023	31.31	31.38	31.07	31.23	31.23	10,000
20 abr 2023	31.70	31.70	31.38	31.50	31.50	12,400
19 abr 2023	31.61	31.81	31.39	31.57	31.57	158,700
18 abr 2023	31.81	31.94	31.60	31.65	31.65	13,900
17 abr 2023	31.82	31.82	31.50	31.56	31.56	6,700
14 abr 2023	31.88	32.00	31.54	31.69	31.69	12,900
13 abr 2023	31.17	31.73	31.17	31.58	31.58	10,900
12 abr 2023	31.15	31.18	30.97	30.97	30.97	4,200
11 abr 2023	30.82	31.22	30.79	31.08	31.08	100,900
10 abr 2023	30.57	30.57	30.29	30.40	30.40	3,000
06 abr 2023	30.39	30.61	30.34	30.50	30.50	4,500
05 abr 2023	30.73	30.73	30.23	30.33	30.33	5,900
04 abr 2023	30.53	30.57	30.33	30.48	30.48	5,100
03 abr 2023	30.43	30.81	30.43	30.60	30.60	125,800
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
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...