U.S. markets closed
F S&P 500
5,074.00 +27.50 (+0.54%) F Dow Jones
38,233.00 +164.00 (+0.43%) F Nasdaq
17,556.00 +117.75 (+0.68%) E-mini Russell 2000 Index Futur
2,007.00 +17.30 (+0.87%) Petróleo
79.41 +0.41 (+0.52%) Oro
2,330.10 +19.10 (+0.83%)
iShares MSCI Eurozone ETF (EZU)
Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 49.19 | 49.74 | 48.92 | 49.09 | 49.09 | 2,190,800 |
| 30 abr 2024 | 49.76 | 49.93 | 49.22 | 49.26 | 49.26 | 1,972,500 |
| 29 abr 2024 | 50.12 | 50.21 | 50.00 | 50.16 | 50.16 | 1,492,100 |
| 26 abr 2024 | 49.97 | 50.24 | 49.95 | 50.15 | 50.15 | 2,053,300 |
| 25 abr 2024 | 49.15 | 49.80 | 49.06 | 49.73 | 49.73 | 1,867,800 |
| 24 abr 2024 | 50.09 | 50.11 | 49.71 | 49.93 | 49.93 | 1,260,200 |
| 23 abr 2024 | 49.61 | 50.18 | 49.58 | 50.11 | 50.11 | 3,637,000 |
| 22 abr 2024 | 49.01 | 49.46 | 48.95 | 49.29 | 49.29 | 2,143,300 |
| 19 abr 2024 | 48.87 | 48.99 | 48.54 | 48.73 | 48.73 | 2,352,700 |
| 18 abr 2024 | 48.79 | 49.09 | 48.64 | 48.73 | 48.73 | 1,584,800 |
| 17 abr 2024 | 49.21 | 49.21 | 48.59 | 48.78 | 48.78 | 5,488,200 |
| 16 abr 2024 | 48.76 | 48.98 | 48.55 | 48.76 | 48.76 | 3,604,500 |
| 15 abr 2024 | 49.81 | 49.86 | 48.86 | 48.93 | 48.93 | 4,669,500 |
| 12 abr 2024 | 49.30 | 49.51 | 48.91 | 48.99 | 48.99 | 6,850,200 |
| 11 abr 2024 | 50.08 | 50.12 | 49.34 | 49.97 | 49.97 | 2,837,800 |
| 10 abr 2024 | 49.88 | 50.27 | 49.78 | 50.01 | 50.01 | 2,576,100 |
| 09 abr 2024 | 50.96 | 51.03 | 50.43 | 50.67 | 50.67 | 2,079,600 |
| 08 abr 2024 | 50.93 | 51.02 | 50.84 | 50.90 | 50.90 | 1,618,800 |
| 05 abr 2024 | 50.35 | 50.70 | 50.21 | 50.59 | 50.59 | 2,149,200 |
| 04 abr 2024 | 51.36 | 51.36 | 50.39 | 50.45 | 50.45 | 3,684,500 |
| 03 abr 2024 | 50.66 | 51.07 | 50.66 | 50.98 | 50.98 | 2,083,400 |
| 02 abr 2024 | 50.50 | 50.60 | 50.40 | 50.53 | 50.53 | 2,511,800 |
| 01 abr 2024 | 51.01 | 51.46 | 51.01 | 51.09 | 51.09 | 2,033,200 |
| 28 mar 2024 | 51.10 | 51.16 | 51.00 | 51.06 | 51.06 | 1,446,400 |
| 27 mar 2024 | 51.14 | 51.29 | 51.05 | 51.29 | 51.29 | 1,597,200 |
| 26 mar 2024 | 51.02 | 51.11 | 50.84 | 50.86 | 50.86 | 1,500,000 |
| 25 mar 2024 | 50.65 | 50.90 | 50.63 | 50.75 | 50.75 | 1,398,200 |
| 22 mar 2024 | 50.65 | 50.70 | 50.49 | 50.59 | 50.59 | 1,506,600 |
| 21 mar 2024 | 50.89 | 50.95 | 50.74 | 50.75 | 50.75 | 1,746,200 |
| 20 mar 2024 | 50.27 | 51.02 | 50.22 | 50.97 | 50.97 | 2,120,200 |
| 19 mar 2024 | 50.20 | 50.46 | 50.14 | 50.26 | 50.26 | 1,510,800 |
| 18 mar 2024 | 50.39 | 50.39 | 50.09 | 50.13 | 50.13 | 1,319,400 |
| 15 mar 2024 | 50.46 | 50.88 | 50.21 | 50.37 | 50.37 | 1,861,900 |
| 14 mar 2024 | 50.69 | 50.70 | 50.11 | 50.33 | 50.33 | 1,904,600 |
| 13 mar 2024 | 50.73 | 50.86 | 50.64 | 50.72 | 50.72 | 2,212,200 |
| 12 mar 2024 | 50.12 | 50.56 | 49.91 | 50.54 | 50.54 | 1,664,000 |
| 11 mar 2024 | 49.97 | 50.07 | 49.77 | 50.05 | 50.05 | 2,031,900 |
| 08 mar 2024 | 50.54 | 50.58 | 50.03 | 50.09 | 50.09 | 6,379,100 |
| 07 mar 2024 | 50.09 | 50.56 | 50.08 | 50.48 | 50.48 | 1,492,300 |
| 06 mar 2024 | 49.67 | 49.86 | 49.57 | 49.71 | 49.71 | 1,874,700 |
| 05 mar 2024 | 49.34 | 49.54 | 49.01 | 49.20 | 49.20 | 1,870,500 |
| 04 mar 2024 | 49.31 | 49.53 | 49.28 | 49.43 | 49.43 | 3,207,200 |
| 01 mar 2024 | 49.10 | 49.36 | 48.84 | 49.36 | 49.36 | 2,459,700 |
| 29 feb 2024 | 49.16 | 49.24 | 48.76 | 49.05 | 49.05 | 3,165,900 |
| 28 feb 2024 | 49.00 | 49.15 | 48.93 | 49.07 | 49.07 | 2,422,400 |
| 27 feb 2024 | 49.03 | 49.24 | 49.03 | 49.17 | 49.17 | 2,262,600 |
| 26 feb 2024 | 49.04 | 49.07 | 48.89 | 48.99 | 48.99 | 4,494,800 |
| 23 feb 2024 | 49.08 | 49.10 | 48.92 | 49.01 | 49.01 | 3,832,600 |
| 22 feb 2024 | 48.83 | 49.01 | 48.74 | 48.98 | 48.98 | 1,150,600 |
| 21 feb 2024 | 48.03 | 48.33 | 48.03 | 48.31 | 48.31 | 1,282,200 |
| 20 feb 2024 | 48.02 | 48.13 | 47.89 | 48.06 | 48.06 | 1,177,800 |
| 16 feb 2024 | 47.79 | 48.00 | 47.67 | 47.78 | 47.78 | 1,253,800 |
| 15 feb 2024 | 47.57 | 47.92 | 47.56 | 47.88 | 47.88 | 939,800 |
| 14 feb 2024 | 47.06 | 47.31 | 47.04 | 47.29 | 47.29 | 2,871,700 |
| 13 feb 2024 | 46.86 | 47.00 | 46.55 | 46.72 | 46.72 | 2,306,700 |
| 12 feb 2024 | 47.58 | 47.81 | 47.55 | 47.62 | 47.62 | 1,403,300 |
| 09 feb 2024 | 47.40 | 47.69 | 47.30 | 47.63 | 47.63 | 1,521,700 |
| 08 feb 2024 | 47.40 | 47.46 | 47.32 | 47.38 | 47.38 | 1,679,300 |
| 07 feb 2024 | 47.26 | 47.30 | 47.08 | 47.25 | 47.25 | 1,194,900 |
| 06 feb 2024 | 47.01 | 47.31 | 46.98 | 47.30 | 47.30 | 1,911,800 |
| 05 feb 2024 | 46.90 | 47.09 | 46.67 | 46.99 | 46.99 | 1,667,100 |
| 02 feb 2024 | 47.28 | 47.28 | 47.03 | 47.23 | 47.23 | 1,672,500 |
| 01 feb 2024 | 47.25 | 47.65 | 47.12 | 47.64 | 47.64 | 2,075,900 |
| 31 ene 2024 | 47.68 | 47.77 | 47.07 | 47.16 | 47.16 | 2,531,500 |
| 30 ene 2024 | 47.55 | 47.62 | 47.41 | 47.55 | 47.55 | 2,036,900 |
| 29 ene 2024 | 47.10 | 47.54 | 47.09 | 47.50 | 47.50 | 1,826,800 |
| 26 ene 2024 | 47.40 | 47.52 | 47.36 | 47.40 | 47.40 | 1,132,000 |
| 25 ene 2024 | 46.96 | 47.06 | 46.76 | 47.04 | 47.04 | 1,818,200 |
| 24 ene 2024 | 47.03 | 47.16 | 46.79 | 46.83 | 46.83 | 4,617,200 |
| 23 ene 2024 | 46.01 | 46.10 | 45.86 | 46.10 | 46.10 | 1,561,100 |
| 22 ene 2024 | 46.25 | 46.37 | 46.15 | 46.19 | 46.19 | 2,935,300 |
| 19 ene 2024 | 45.90 | 46.21 | 45.75 | 46.21 | 46.21 | 1,562,100 |
| 18 ene 2024 | 45.80 | 46.07 | 45.70 | 46.04 | 46.04 | 2,470,200 |
| 17 ene 2024 | 45.33 | 45.51 | 45.10 | 45.48 | 45.48 | 2,221,700 |
| 16 ene 2024 | 45.84 | 46.00 | 45.69 | 45.80 | 45.80 | 1,663,600 |
| 12 ene 2024 | 46.67 | 46.84 | 46.52 | 46.63 | 46.63 | 1,665,600 |
| 11 ene 2024 | 46.64 | 46.74 | 46.12 | 46.56 | 46.56 | 1,663,600 |
| 10 ene 2024 | 46.41 | 46.70 | 46.31 | 46.62 | 46.62 | 2,692,500 |
| 09 ene 2024 | 46.31 | 46.48 | 46.29 | 46.36 | 46.36 | 1,170,700 |
| 08 ene 2024 | 46.50 | 46.87 | 46.50 | 46.87 | 46.87 | 1,719,200 |
| 05 ene 2024 | 46.20 | 46.74 | 46.20 | 46.32 | 46.32 | 2,449,300 |
| 04 ene 2024 | 46.27 | 46.63 | 46.27 | 46.36 | 46.36 | 4,075,500 |
| 03 ene 2024 | 46.10 | 46.28 | 45.93 | 46.12 | 46.12 | 2,936,300 |
| 02 ene 2024 | 46.85 | 47.00 | 46.71 | 46.78 | 46.78 | 4,230,000 |
| 29 dic 2023 | 47.50 | 47.64 | 47.30 | 47.44 | 47.44 | 2,299,600 |
| 28 dic 2023 | 47.53 | 47.65 | 47.39 | 47.41 | 47.41 | 1,993,700 |
| 27 dic 2023 | 47.59 | 47.83 | 47.58 | 47.81 | 47.81 | 2,198,100 |
| 26 dic 2023 | 47.38 | 47.66 | 47.33 | 47.57 | 47.57 | 1,275,800 |
| 22 dic 2023 | 47.32 | 47.38 | 47.09 | 47.23 | 47.23 | 1,470,100 |
| 21 dic 2023 | 47.08 | 47.32 | 46.92 | 47.31 | 47.31 | 2,241,600 |
| 20 dic 2023 | 47.04 | 47.20 | 46.57 | 46.57 | 46.57 | 4,720,600 |
| 20 dic 2023 | 0.351 Dividendo | |||||
| 19 dic 2023 | 47.39 | 47.66 | 47.39 | 47.63 | 47.28 | 4,759,400 |
| 18 dic 2023 | 47.22 | 47.25 | 47.01 | 47.17 | 46.82 | 1,738,500 |
| 15 dic 2023 | 47.31 | 47.46 | 47.15 | 47.15 | 46.80 | 3,498,300 |
| 14 dic 2023 | 47.54 | 47.80 | 47.39 | 47.63 | 47.28 | 4,599,900 |
| 13 dic 2023 | 46.66 | 47.32 | 46.38 | 47.26 | 46.91 | 1,875,500 |
| 12 dic 2023 | 46.55 | 46.68 | 46.41 | 46.65 | 46.31 | 2,194,400 |
| 11 dic 2023 | 46.31 | 46.57 | 46.31 | 46.51 | 46.17 | 2,479,000 |
| 08 dic 2023 | 46.10 | 46.47 | 46.10 | 46.45 | 46.11 | 1,840,600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.