EPU - iShares MSCI Peru ETF

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jun 202330.9230.9230.5930.6030.6012,000
01 jun 202329.3430.2629.3430.0730.0790,200
31 may 202329.3629.4529.2029.4329.435,600
30 may 202329.5029.5029.2229.3629.3616,600
26 may 202329.5829.6529.5029.6229.625,200
25 may 202329.5029.6229.2529.3329.336,300
24 may 202329.8129.9029.3829.4529.4582,500
23 may 202330.2430.2930.0230.0230.029,600
22 may 202330.4130.5230.3530.4630.462,600
19 may 202330.1130.4030.1130.2830.2858,100
18 may 202330.2430.5629.8430.0430.0496,100
17 may 202330.7130.7130.3330.6930.6913,500
16 may 202330.5630.5630.3230.5630.5639,300
15 may 202330.4630.7930.4030.7030.703,700
12 may 202330.3430.6030.2730.3330.3364,000
11 may 202330.6530.7430.6530.6930.692,000
10 may 202331.7531.7631.1231.1531.1586,200
09 may 202331.9032.0031.7331.8631.8640,800
08 may 202331.7132.0731.7132.0632.06106,900
05 may 202330.7531.4530.7531.4031.4043,800
04 may 202330.6330.6530.4530.5630.569,100
03 may 202330.8730.8730.4530.5330.5358,500
02 may 202330.8330.8730.4630.8230.8213,800
01 may 202331.3331.3930.9030.9730.9710,400
28 abr 202330.9431.0230.7031.0231.028,900
27 abr 202330.6030.8730.5530.7830.7810,100
26 abr 202331.1131.1630.5430.6730.6710,600
25 abr 202330.9130.9130.6530.6730.6726,400
24 abr 202331.1831.4231.1831.2631.268,300
21 abr 202331.3131.3831.0731.2331.2310,000
20 abr 202331.7031.7031.3831.5031.5012,400
19 abr 202331.6131.8131.3931.5731.57158,700
18 abr 202331.8131.9431.6031.6531.6513,900
17 abr 202331.8231.8231.5031.5631.566,700
14 abr 202331.8832.0031.5431.6931.6912,900
13 abr 202331.1731.7331.1731.5831.5810,900
12 abr 202331.1531.1830.9730.9730.974,200
11 abr 202330.8231.2230.7931.0831.08100,900
10 abr 202330.5730.5730.2930.4030.403,000
06 abr 202330.3930.6130.3430.5030.504,500
05 abr 202330.7330.7330.2330.3330.335,900
04 abr 202330.5330.5730.3330.4830.485,100
03 abr 202330.4330.8130.4330.6030.60125,800
31 mar 202330.7930.7930.4830.4830.484,800
30 mar 202330.4930.7530.4530.4530.4565,800
29 mar 202330.2030.4530.1830.4530.453,400
28 mar 202329.7630.1529.7630.0130.013,100
27 mar 202329.3729.6329.3329.3529.3516,300
24 mar 202329.0029.2428.8729.0929.0928,600
23 mar 202329.2129.5229.0329.0929.0919,600
22 mar 202329.2029.4829.0029.0229.0246,800
21 mar 202329.3629.3629.1129.3129.317,300
20 mar 202328.5228.9328.5228.8828.88117,100
17 mar 202328.6428.6528.3328.5428.5477,000
16 mar 202328.4328.6528.3528.4228.4245,200
15 mar 202328.9929.0128.3328.5628.56215,000
14 mar 202329.5629.7929.4929.5329.5311,600
13 mar 202329.0829.5529.0229.1229.1218,200
10 mar 202329.5129.6029.0229.1529.1530,800
09 mar 202329.7329.7729.1429.2229.22126,800
08 mar 202329.7929.7929.5429.6529.654,700
07 mar 202329.9829.9829.4729.4729.4716,500
06 mar 202330.2030.3530.0930.1530.1520,400
03 mar 202329.6730.4929.6730.3030.3033,600
02 mar 202329.6229.8929.6029.8129.8115,300
01 mar 202329.4929.9829.4929.9729.9720,500
28 feb 202329.1429.4329.0429.0429.0470,900
27 feb 202328.9229.2028.9129.2029.2017,900
24 feb 202328.9728.9928.5928.7128.7126,300
23 feb 202329.5229.6629.1329.3129.3111,500
22 feb 202329.4529.5729.2229.2229.2249,600
21 feb 202329.3430.0129.3429.5929.5950,400
17 feb 202329.3629.6829.3629.6029.6043,500
16 feb 202329.8029.9929.5129.7129.71149,400
15 feb 202329.5429.8429.3929.7129.71311,800
14 feb 202329.8230.4229.8229.9329.93112,800
13 feb 202329.6630.0529.5130.0330.0318,800
10 feb 202330.1830.1829.5729.7729.7761,600
09 feb 202330.6530.8429.9730.1830.18171,000
08 feb 202330.6230.8530.2430.2430.24134,500
07 feb 202330.4430.9930.4230.7530.7539,200
06 feb 202330.4830.5730.1930.5530.55127,800
03 feb 202330.8330.9930.5430.8130.81231,400
02 feb 202331.4931.4930.7731.0331.0339,100
01 feb 202330.9731.4830.7531.4331.43112,200
31 ene 202330.6031.1130.4331.0931.0988,600
30 ene 202331.1631.1630.8630.9230.92101,200
27 ene 202331.5231.6131.2431.5231.52122,200
26 ene 202331.6632.0331.3531.7131.7116,500
25 ene 202331.3331.6131.2531.5231.5234,800
24 ene 202331.3431.5631.2431.4531.4519,000
23 ene 202331.3431.4131.1931.4031.4014,600
20 ene 202331.4831.6131.3531.4531.4521,400
19 ene 202331.0231.5931.0231.3831.38104,700
18 ene 202331.7031.8331.3031.3031.30165,800
17 ene 202332.0232.0231.3131.5231.5271,500
13 ene 202332.0032.1831.7932.1232.12208,300
12 ene 202331.5832.0431.2931.9331.9397,600
11 ene 202331.1831.5031.0431.2031.2049,000
10 ene 202330.6631.2330.6631.2131.219,400
*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...