iShares MSCI Peru ETF (EPU)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

30.92

-0.60

(-1.90%)

Al cierre: 04:00PM EST

Periodo de tiempo:

31 ene 2022 - 31 ene 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
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
07 nov 2022	28.44	28.44	27.80	28.02	27.54	190,700
04 nov 2022	27.32	28.25	27.32	28.12	27.64	22,200
03 nov 2022	26.27	26.53	25.99	26.37	25.92	102,600
02 nov 2022	27.16	27.18	26.39	26.54	26.08	15,100
01 nov 2022	26.59	27.33	26.59	27.33	26.86	113,600
31 oct 2022	26.30	26.45	25.91	26.27	25.82	111,600
28 oct 2022	26.47	26.63	26.34	26.47	26.01	14,900
27 oct 2022	26.55	26.73	26.45	26.55	26.09	37,200
26 oct 2022	25.96	26.84	25.96	26.82	26.36	126,000
25 oct 2022	25.76	25.91	25.69	25.82	25.38	4,900
24 oct 2022	25.36	25.41	25.29	25.41	24.97	9,100
21 oct 2022	25.38	25.78	25.38	25.73	25.29	4,200
20 oct 2022	25.23	25.72	25.23	25.30	24.86	6,000
19 oct 2022	25.21	25.21	25.05	25.14	24.71	2,100
18 oct 2022	25.38	25.47	25.33	25.42	24.98	1,500
17 oct 2022	25.56	25.56	25.28	25.28	24.84	2,100
14 oct 2022	25.48	25.48	24.87	24.87	24.44	4,700
13 oct 2022	24.80	25.62	24.80	25.39	24.95	8,700
12 oct 2022	25.27	25.41	25.14	25.35	24.91	9,800
11 oct 2022	25.28	25.66	25.18	25.44	25.00	17,800
10 oct 2022	25.64	25.70	25.31	25.44	25.00	6,900
07 oct 2022	25.75	26.00	25.75	25.77	25.33	13,000
06 oct 2022	25.88	26.07	25.69	25.91	25.46	15,900
05 oct 2022	26.00	26.08	25.71	25.88	25.43	30,900
04 oct 2022	25.67	26.06	25.67	25.93	25.48	230,600
03 oct 2022	25.01	25.21	24.66	25.13	24.70	70,600
30 sept 2022	24.40	24.75	24.40	24.54	24.12	12,500
29 sept 2022	24.26	24.37	24.07	24.35	23.93	8,100
28 sept 2022	23.86	24.44	23.81	24.43	24.01	107,300
27 sept 2022	23.78	23.88	23.36	23.44	23.04	24,400
26 sept 2022	23.87	24.02	23.29	23.45	23.05	24,400
23 sept 2022	24.75	24.75	23.74	23.80	23.39	62,300
22 sept 2022	25.50	25.51	25.10	25.27	24.83	9,200
21 sept 2022	25.68	25.70	25.27	25.39	24.95	67,000
20 sept 2022	25.61	25.68	25.41	25.68	25.24	9,600
19 sept 2022	25.44	25.90	25.44	25.90	25.45	30,900
16 sept 2022	25.18	25.56	25.16	25.40	24.96	4,200
15 sept 2022	25.45	25.93	25.36	25.59	25.15	77,800
14 sept 2022	25.99	25.99	25.69	25.70	25.26	2,300
13 sept 2022	26.11	26.16	25.68	25.68	25.24	6,700
12 sept 2022	27.14	27.14	26.40	26.52	26.06	43,900
09 sept 2022	25.66	26.11	25.61	26.11	25.66	45,400
08 sept 2022	25.24	25.49	25.24	25.33	24.89	16,400
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...

F S&P 5004,029.00-3.50(-0.09%)

F Dow Jones33,762.00-23.00(-0.07%)

F Nasdaq11,932.25-35.75(-0.30%)

RTY=F1,893.10-0.40(-0.02%)

Petróleo77.58-0.32(-0.41%)

Oro1,934.90-4.30(-0.22%)

iShares MSCI Peru ETF (EPU)

F S&P 500
4,029.00
-3.50(-0.09%)

F Dow Jones
33,762.00
-23.00(-0.07%)

F Nasdaq
11,932.25
-35.75(-0.30%)

RTY=F
1,893.10
-0.40(-0.02%)

Petróleo
77.58
-0.32(-0.41%)

Oro
1,934.90
-4.30(-0.22%)