Yahoo

Correo

U.S. markets open in 2 hours 54 minutes

F S&P 500
5,118.75
+36.50(+0.72%)
F Dow Jones
38,344.00
+56.00(+0.15%)
F Nasdaq
17,742.50
+175.00(+1.00%)
E-mini Russell 2000 Index Futur
1,990.70
-2.50(-0.13%)
Petróleo
83.90
+0.33(+0.39%)
Oro
2,360.00
+17.50(+0.75%)

iShares MSCI Peru ETF (EPU)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

40.46

+0.53

(+1.32%)

Al cierre: 04:00PM EDT

39.69

-0.77

(-1.90%)

Fuera de horario:

04:04PM EDT

Periodo de tiempo:

26 abr 2023 - 26 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 abr 2024	40.01	40.56	39.80	40.46	40.46	17,500
24 abr 2024	40.01	40.06	39.65	39.93	39.93	2,300
23 abr 2024	39.23	39.96	39.23	39.63	39.63	17,300
22 abr 2024	39.83	39.88	39.22	39.81	39.81	15,300
19 abr 2024	40.30	40.36	39.99	40.04	40.04	13,400
18 abr 2024	39.56	40.09	39.44	39.88	39.88	9,900
17 abr 2024	39.72	39.72	39.03	39.40	39.40	17,000
16 abr 2024	38.90	39.30	38.32	39.20	39.20	11,500
15 abr 2024	40.18	40.23	39.37	39.38	39.38	23,700
12 abr 2024	41.21	41.21	39.83	39.92	39.92	11,500
11 abr 2024	40.57	40.76	40.18	40.73	40.73	3,700
10 abr 2024	40.00	40.63	40.00	40.30	40.30	14,700
09 abr 2024	40.78	40.97	40.45	40.59	40.59	8,600
08 abr 2024	40.21	40.26	40.04	40.11	40.11	8,300
05 abr 2024	40.09	40.09	39.76	39.88	39.88	5,400
04 abr 2024	40.16	40.65	39.92	39.92	39.92	76,400
03 abr 2024	39.79	40.53	39.79	40.41	40.41	21,200
02 abr 2024	39.24	39.38	39.24	39.26	39.26	2,900
01 abr 2024	39.13	39.32	38.99	39.09	39.09	14,300
28 mar 2024	38.86	39.32	38.86	39.17	39.17	14,100
27 mar 2024	38.49	38.94	38.49	38.65	38.65	26,200
26 mar 2024	39.08	39.08	38.57	38.57	38.57	6,100
25 mar 2024	39.05	39.68	39.05	39.10	39.10	13,800
22 mar 2024	39.32	39.41	39.24	39.33	39.33	5,900
21 mar 2024	39.66	39.69	39.38	39.55	39.55	109,200
20 mar 2024	38.81	39.50	38.38	39.50	39.50	11,200
19 mar 2024	38.80	38.83	38.32	38.39	38.39	13,500
18 mar 2024	39.22	39.44	38.94	38.94	38.94	37,400
15 mar 2024	38.50	39.23	38.50	39.16	39.16	12,400
14 mar 2024	38.45	38.45	38.24	38.37	38.37	5,900
13 mar 2024	37.66	38.60	37.65	38.41	38.41	36,500
12 mar 2024	37.15	37.42	37.14	37.33	37.33	6,900
11 mar 2024	37.39	37.42	37.26	37.36	37.36	9,200
08 mar 2024	36.87	37.17	36.87	37.09	37.09	3,200
07 mar 2024	36.31	36.88	36.30	36.72	36.72	63,700
06 mar 2024	35.94	36.19	35.88	35.96	35.96	24,100
05 mar 2024	35.73	35.84	35.32	35.54	35.54	68,900
04 mar 2024	35.53	35.87	35.53	35.65	35.65	27,900
01 mar 2024	35.67	35.67	35.11	35.46	35.46	8,300
29 feb 2024	34.72	35.30	34.70	35.15	35.15	7,400
28 feb 2024	35.23	35.23	34.70	34.72	34.72	2,800
27 feb 2024	35.11	35.25	35.07	35.15	35.15	4,400
26 feb 2024	34.80	35.04	34.80	35.04	35.04	3,200
23 feb 2024	34.84	35.17	34.84	35.13	35.13	3,400
22 feb 2024	35.15	35.17	35.03	35.09	35.09	3,500
21 feb 2024	34.99	35.10	34.88	35.02	35.02	2,800
20 feb 2024	35.14	35.25	34.83	34.98	34.98	9,800
16 feb 2024	35.00	35.25	35.00	35.06	35.06	11,600
15 feb 2024	33.84	34.85	33.84	34.85	34.85	7,800
14 feb 2024	33.61	34.05	33.54	33.83	33.83	7,800
13 feb 2024	33.58	33.58	33.27	33.42	33.42	5,800
12 feb 2024	33.25	33.99	33.23	33.87	33.87	3,300
09 feb 2024	33.54	33.57	33.40	33.53	33.53	3,500
08 feb 2024	33.76	33.78	33.52	33.52	33.52	3,300
07 feb 2024	33.50	33.86	33.50	33.86	33.86	136,600
06 feb 2024	33.49	33.75	33.48	33.73	33.73	3,300
05 feb 2024	33.39	33.40	33.02	33.19	33.19	17,800
02 feb 2024	33.55	33.79	33.51	33.67	33.67	66,100
01 feb 2024	33.94	34.18	33.86	34.15	34.15	8,800
31 ene 2024	33.69	34.09	33.66	33.66	33.66	11,700
30 ene 2024	33.68	34.13	33.68	33.81	33.81	10,100
29 ene 2024	33.73	34.16	33.73	34.12	34.12	13,300
26 ene 2024	33.84	33.98	33.76	33.77	33.77	14,000
25 ene 2024	33.63	33.73	33.58	33.64	33.64	12,700
24 ene 2024	33.90	34.38	33.26	33.35	33.35	233,400
23 ene 2024	33.58	33.59	33.44	33.59	33.59	1,500
22 ene 2024	33.31	33.41	33.20	33.35	33.35	2,400
19 ene 2024	32.99	33.34	32.87	33.28	33.28	3,600
18 ene 2024	33.13	33.13	33.03	33.03	33.03	2,100
17 ene 2024	33.32	33.32	33.02	33.16	33.16	7,100
16 ene 2024	33.53	33.67	33.53	33.56	33.56	11,300
12 ene 2024	34.03	34.14	33.89	34.00	34.00	3,200
11 ene 2024	33.65	33.73	33.37	33.66	33.66	5,300
10 ene 2024	33.71	33.92	33.60	33.80	33.80	2,900
09 ene 2024	33.80	33.85	33.63	33.63	33.63	5,400
08 ene 2024	33.57	34.25	33.54	33.89	33.89	10,300
05 ene 2024	33.90	34.06	33.58	33.73	33.73	9,700
04 ene 2024	33.51	33.88	33.51	33.80	33.80	34,800
03 ene 2024	33.88	33.88	33.48	33.67	33.67	6,100
02 ene 2024	34.15	34.23	34.00	34.04	34.04	28,100
29 dic 2023	34.72	34.72	33.97	34.38	34.38	11,900
28 dic 2023	34.99	34.99	34.50	34.54	34.54	7,600
27 dic 2023	34.53	34.77	34.53	34.60	34.60	12,200
26 dic 2023	34.49	34.68	34.43	34.60	34.60	15,300
22 dic 2023	34.50	34.59	34.42	34.45	34.45	7,000
21 dic 2023	33.94	34.34	33.81	34.19	34.19	12,200
20 dic 2023	34.25	34.25	33.83	33.83	33.83	8,100
20 dic 2023	0.709 Dividendo
19 dic 2023	34.17	34.75	34.17	34.67	33.96	22,100
18 dic 2023	33.87	34.09	33.73	34.03	33.33	13,500
15 dic 2023	32.53	33.88	32.53	33.82	33.13	13,300
14 dic 2023	32.02	32.76	31.98	32.75	32.08	29,300
13 dic 2023	30.66	31.60	30.62	31.57	30.92	7,800
12 dic 2023	30.60	30.70	30.47	30.62	29.99	11,400
11 dic 2023	30.69	30.75	30.58	30.66	30.03	4,000
08 dic 2023	30.34	30.88	29.96	30.69	30.06	27,000
07 dic 2023	30.65	30.65	30.32	30.36	29.74	11,400
06 dic 2023	30.95	30.95	30.43	30.43	29.81	4,900
05 dic 2023	30.85	30.85	30.44	30.59	29.96	5,600
04 dic 2023	31.07	31.11	30.78	30.85	30.22	11,600
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 5005,118.75+36.50(+0.72%)

F Dow Jones38,344.00+56.00(+0.15%)

F Nasdaq17,742.50+175.00(+1.00%)

E-mini Russell 2000 Index Futur1,990.70-2.50(-0.13%)

Petróleo83.90+0.33(+0.39%)

Oro2,360.00+17.50(+0.75%)

iShares MSCI Peru ETF (EPU)

F S&P 500
5,118.75
+36.50(+0.72%)

F Dow Jones
38,344.00
+56.00(+0.15%)

F Nasdaq
17,742.50
+175.00(+1.00%)

E-mini Russell 2000 Index Futur
1,990.70
-2.50(-0.13%)

Petróleo
83.90
+0.33(+0.39%)

Oro
2,360.00
+17.50(+0.75%)