U.S. markets closed
F S&P 500
5,244.50 -1.75 (-0.03%) F Dow Jones
39,624.00 -18.00 (-0.05%) F Nasdaq
18,257.50 +2.50 (+0.01%) E-mini Russell 2000 Index Futur
2,069.10 +1.20 (+0.06%) Petróleo
78.06 -0.20 (-0.26%) Oro
2,365.00 -10.00 (-0.42%)
Xtrackers J.P. Morgan ESG Emerging Markets Sovereign ETF (ESEB)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:42PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | - | - | - | - | - | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | - | - | - | - | - | - |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | - | - | - | - | - | - |
| 02 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 27 mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 26 mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 25 mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 22 mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 21 mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 20 mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 19 mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 18 mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 15 mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 14 mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 13 mar 2024 | 16.65 | 16.75 | 16.64 | 16.75 | 16.75 | 36,932 |
| 12 mar 2024 | 16.78 | 16.80 | 16.78 | 16.80 | 16.80 | 339 |
| 11 mar 2024 | 17.01 | 17.01 | 16.87 | 16.87 | 16.87 | 545 |
| 08 mar 2024 | 17.09 | 17.10 | 16.93 | 16.93 | 16.93 | 357 |
| 07 mar 2024 | 16.86 | 16.94 | 16.77 | 16.86 | 16.86 | 20,551 |
| 06 mar 2024 | 16.94 | 16.94 | 16.92 | 16.92 | 16.92 | 753 |
| 05 mar 2024 | 16.78 | 16.91 | 16.78 | 16.83 | 16.83 | 499 |
| 04 mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 10 |
| 01 mar 2024 | 16.88 | 16.89 | 16.79 | 16.83 | 16.83 | 2,949 |
| 01 mar 2024 | 0.07 Dividendo | |||||
| 29 feb 2024 | 16.82 | 16.82 | 16.75 | 16.82 | 16.75 | 736 |
| 28 feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.69 | 802 |
| 27 feb 2024 | 16.75 | 16.75 | 16.67 | 16.73 | 16.66 | 1,856 |
| 26 feb 2024 | 16.85 | 16.85 | 16.69 | 16.75 | 16.68 | 2,882 |
| 23 feb 2024 | 16.72 | 16.77 | 16.72 | 16.77 | 16.70 | 160 |
| 22 feb 2024 | 16.72 | 16.72 | 16.61 | 16.68 | 16.61 | 9,831 |
| 21 feb 2024 | 16.59 | 16.66 | 16.59 | 16.59 | 16.53 | 2,706 |
| 20 feb 2024 | 16.60 | 16.66 | 16.60 | 16.60 | 16.53 | 484 |
| 16 feb 2024 | 16.68 | 16.68 | 16.56 | 16.61 | 16.54 | 1,002 |
| 15 feb 2024 | 16.59 | 16.74 | 16.59 | 16.64 | 16.57 | 5,580 |
| 14 feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.49 | 72 |
| 13 feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.43 | 348 |
| 12 feb 2024 | 16.63 | 16.75 | 16.62 | 16.68 | 16.61 | 842 |
| 09 feb 2024 | 16.70 | 16.70 | 16.65 | 16.65 | 16.58 | 258 |
| 08 feb 2024 | 16.74 | 16.75 | 16.67 | 16.67 | 16.60 | 371 |
| 07 feb 2024 | 16.73 | 16.73 | 16.71 | 16.72 | 16.65 | 733 |
| 06 feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.63 | 49 |
| 05 feb 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.53 | 1,462 |
| 02 feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.66 | 9 |
| 01 feb 2024 | 16.77 | 16.89 | 16.77 | 16.84 | 16.77 | 798 |
| 01 feb 2024 | 0.0725 Dividendo | |||||
| 31 ene 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.65 | 63 |
| 30 ene 2024 | 16.75 | 16.83 | 16.74 | 16.80 | 16.66 | 1,001 |
| 29 ene 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.62 | 120 |
| 26 ene 2024 | 16.72 | 16.74 | 16.63 | 16.64 | 16.50 | 2,408 |
| 25 ene 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.51 | 121 |
| 24 ene 2024 | 16.58 | 16.72 | 16.55 | 16.55 | 16.41 | 14,701 |
| 23 ene 2024 | 16.48 | 16.55 | 16.48 | 16.55 | 16.41 | 458 |
| 22 ene 2024 | 16.71 | 16.71 | 16.58 | 16.66 | 16.52 | 722 |
| 19 ene 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.50 | 34 |
| 18 ene 2024 | 16.69 | 16.69 | 16.65 | 16.65 | 16.51 | 504 |
| 17 ene 2024 | 16.60 | 16.72 | 16.60 | 16.66 | 16.51 | 807 |
| 16 ene 2024 | 16.67 | 16.72 | 16.67 | 16.72 | 16.58 | 193 |
| 12 ene 2024 | 16.84 | 16.85 | 16.84 | 16.85 | 16.71 | 245 |
| 11 ene 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.66 | 6 |
| 10 ene 2024 | 16.76 | 16.76 | 16.69 | 16.69 | 16.55 | 137 |
| 09 ene 2024 | 16.66 | 16.66 | 16.55 | 16.57 | 16.43 | 693 |
| 08 ene 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.43 | 273 |
| 05 ene 2024 | 16.75 | 16.75 | 16.59 | 16.59 | 16.45 | 532 |
| 04 ene 2024 | 16.72 | 16.72 | 16.66 | 16.66 | 16.52 | 406 |
| 03 ene 2024 | 16.71 | 16.73 | 16.71 | 16.73 | 16.58 | 641 |
| 02 ene 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.66 | 202 |
| 29 dic 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 16.83 | 30 |
| 28 dic 2023 | 17.10 | 17.10 | 17.01 | 17.01 | 16.87 | 1,780 |
| 27 dic 2023 | 16.98 | 17.16 | 16.96 | 17.12 | 16.98 | 31,381 |
| 26 dic 2023 | 17.23 | 17.23 | 16.99 | 16.99 | 16.84 | 466 |
| 22 dic 2023 | 17.11 | 17.29 | 16.94 | 17.10 | 16.96 | 2,908 |
| 21 dic 2023 | 17.10 | 17.14 | 16.92 | 17.11 | 16.97 | 2,353 |
| 21 dic 2023 | 0.14853 Dividendo | |||||
| 20 dic 2023 | 17.17 | 17.17 | 17.10 | 17.11 | 16.82 | 484 |
| 19 dic 2023 | 17.15 | 17.15 | 17.09 | 17.09 | 16.80 | 164 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.