U.S. markets open in 9 hours 27 minutes

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
09 ene 202330.8631.0230.5730.6230.6252,200
06 ene 202330.0930.5329.8230.5330.5336,400
05 ene 202329.2029.8628.9829.6529.658,600
04 ene 202329.4729.4929.0729.2029.20115,000
03 ene 202328.8029.2528.8028.9728.9716,300
30 dic 202228.6828.6828.2828.6728.6754,500
29 dic 202228.8128.9228.7128.7228.7251,700
28 dic 202228.7428.8928.4428.6928.6951,500
27 dic 202228.6328.8828.5528.6828.6824,900
23 dic 202228.2728.4828.0628.4828.4858,400
22 dic 202228.2928.3727.8028.3428.3445,400
21 dic 202228.2828.4828.2828.3128.3135,100
20 dic 202227.6228.2327.6228.1228.1239,100
19 dic 202227.8328.0827.6427.6627.6642,200
16 dic 202227.8828.0927.7027.8727.87105,500
15 dic 202228.5528.5527.9827.9927.99104,100
14 dic 202228.6929.0128.4228.5728.57111,300
13 dic 202229.4729.4728.6428.8128.8134,900
13 dic 20220.507 Dividendo
12 dic 202229.6129.6129.1829.4228.91124,400
09 dic 202229.6429.9929.6429.6429.1342,100
08 dic 202229.2229.8429.2229.8129.30150,700
07 dic 202229.4529.4527.8829.1128.61757,200
06 dic 202229.3129.4529.1929.4428.9357,900
05 dic 202229.3329.7828.9928.9928.4933,100
02 dic 202229.4429.7829.4329.7829.2710,000
01 dic 202229.6529.8429.5729.8129.3014,800
30 nov 202229.1329.6829.0429.6829.174,200
29 nov 202228.7329.0528.7328.9328.435,800
28 nov 202229.2729.2728.5128.5128.0212,200
25 nov 202229.3729.3829.1529.3728.8611,500
23 nov 202229.2129.5529.2129.3728.8620,300
22 nov 202228.7929.3628.7929.3428.8316,600
21 nov 202228.4228.6828.3728.3727.8885,800
18 nov 202229.3029.3028.7728.8628.3648,300
17 nov 202229.2229.3128.8829.2328.7317,300
16 nov 202229.6029.6429.4329.6029.095,400
15 nov 202230.0830.0829.5129.6929.1886,400
14 nov 202229.5329.9629.5329.8829.3766,800
11 nov 202229.1529.9429.1529.5629.05154,800
10 nov 202228.8829.0528.7828.7828.2887,800
09 nov 202228.2128.3227.9628.1727.6811,700
08 nov 202228.0628.7628.0628.3627.8763,700
07 nov 202228.4428.4427.8028.0227.54190,700
04 nov 202227.3228.2527.3228.1227.6422,200
03 nov 202226.2726.5325.9926.3725.92102,600
02 nov 202227.1627.1826.3926.5426.0815,100
01 nov 202226.5927.3326.5927.3326.86113,600
31 oct 202226.3026.4525.9126.2725.82111,600
28 oct 202226.4726.6326.3426.4726.0114,900
27 oct 202226.5526.7326.4526.5526.0937,200
26 oct 202225.9626.8425.9626.8226.36126,000
25 oct 202225.7625.9125.6925.8225.384,900
24 oct 202225.3625.4125.2925.4124.979,100
21 oct 202225.3825.7825.3825.7325.294,200
20 oct 202225.2325.7225.2325.3024.866,000
19 oct 202225.2125.2125.0525.1424.712,100
18 oct 202225.3825.4725.3325.4224.981,500
17 oct 202225.5625.5625.2825.2824.842,100
14 oct 202225.4825.4824.8724.8724.444,700
13 oct 202224.8025.6224.8025.3924.958,700
12 oct 202225.2725.4125.1425.3524.919,800
11 oct 202225.2825.6625.1825.4425.0017,800
10 oct 202225.6425.7025.3125.4425.006,900
07 oct 202225.7526.0025.7525.7725.3313,000
06 oct 202225.8826.0725.6925.9125.4615,900
05 oct 202226.0026.0825.7125.8825.4330,900
04 oct 202225.6726.0625.6725.9325.48230,600
03 oct 202225.0125.2124.6625.1324.7070,600
30 sept 202224.4024.7524.4024.5424.1212,500
29 sept 202224.2624.3724.0724.3523.938,100
28 sept 202223.8624.4423.8124.4324.01107,300
27 sept 202223.7823.8823.3623.4423.0424,400
26 sept 202223.8724.0223.2923.4523.0524,400
23 sept 202224.7524.7523.7423.8023.3962,300
22 sept 202225.5025.5125.1025.2724.839,200
21 sept 202225.6825.7025.2725.3924.9567,000
20 sept 202225.6125.6825.4125.6825.249,600
19 sept 202225.4425.9025.4425.9025.4530,900
16 sept 202225.1825.5625.1625.4024.964,200
15 sept 202225.4525.9325.3625.5925.1577,800
14 sept 202225.9925.9925.6925.7025.262,300
13 sept 202226.1126.1625.6825.6825.246,700
12 sept 202227.1427.1426.4026.5226.0643,900
09 sept 202225.6626.1125.6126.1125.6645,400
08 sept 202225.2425.4925.2425.3324.8916,400
*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...