HSBC MSCI JAPAN UCITS ETF (HMJP.SW)
Swiss - Swiss Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:49PM CEST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 6,494.00 | 6,494.00 | 6,494.00 | 6,494.00 | 6,494.00 | - |
| 02 jul 2024 | 6,406.00 | 6,406.00 | 6,406.00 | 6,406.00 | 6,406.00 | - |
| 01 jul 2024 | 6,394.00 | 6,394.00 | 6,394.00 | 6,394.00 | 6,394.00 | - |
| 28 jun 2024 | 6,394.00 | 6,394.00 | 6,394.00 | 6,394.00 | 6,394.00 | 2,641 |
| 27 jun 2024 | 6,351.00 | 6,351.00 | 6,351.00 | 6,351.00 | 6,351.00 | - |
| 26 jun 2024 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | - |
| 25 jun 2024 | 6,314.00 | 6,314.00 | 6,314.00 | 6,314.00 | 6,314.00 | 2,151 |
| 24 jun 2024 | 6,208.00 | 6,208.00 | 6,208.00 | 6,208.00 | 6,208.00 | 822 |
| 21 jun 2024 | 6,164.00 | 6,164.00 | 6,164.00 | 6,164.00 | 6,164.00 | 1,063 |
| 20 jun 2024 | 6,174.00 | 6,174.00 | 6,174.00 | 6,174.00 | 6,174.00 | - |
| 19 jun 2024 | 6,137.00 | 6,137.00 | 6,137.00 | 6,137.00 | 6,137.00 | - |
| 18 jun 2024 | 6,136.00 | 6,136.00 | 6,136.00 | 6,136.00 | 6,136.00 | 1,382 |
| 17 jun 2024 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 6,000 |
| 14 jun 2024 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | - |
| 13 jun 2024 | 6,157.00 | 6,157.00 | 6,157.00 | 6,157.00 | 6,157.00 | - |
| 12 jun 2024 | 6,269.00 | 6,269.00 | 6,269.00 | 6,269.00 | 6,269.00 | - |
| 11 jun 2024 | 6,258.00 | 6,258.00 | 6,258.00 | 6,258.00 | 6,258.00 | - |
| 10 jun 2024 | 6,318.00 | 6,318.00 | 6,318.00 | 6,318.00 | 6,318.00 | - |
| 07 jun 2024 | 6,261.00 | 6,261.00 | 6,261.00 | 6,261.00 | 6,261.00 | - |
| 06 jun 2024 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 863 |
| 05 jun 2024 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - |
| 04 jun 2024 | 6,228.00 | 6,228.00 | 6,228.00 | 6,228.00 | 6,228.00 | - |
| 03 jun 2024 | 6,294.00 | 6,294.00 | 6,294.00 | 6,294.00 | 6,294.00 | - |
| 31 may 2024 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | - |
| 30 may 2024 | 6,192.00 | 6,192.00 | 6,192.00 | 6,192.00 | 6,192.00 | 14 |
| 29 may 2024 | 6,174.00 | 6,174.00 | 6,174.00 | 6,174.00 | 6,174.00 | - |
| 28 may 2024 | 6,274.00 | 6,274.00 | 6,274.00 | 6,274.00 | 6,274.00 | - |
| 27 may 2024 | 6,274.00 | 6,274.00 | 6,274.00 | 6,274.00 | 6,274.00 | - |
| 24 may 2024 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | - |
| 23 may 2024 | 6,263.00 | 6,263.00 | 6,263.00 | 6,263.00 | 6,263.00 | 29 |
| 22 may 2024 | 6,198.00 | 6,198.00 | 6,187.00 | 6,187.00 | 6,187.00 | 3,047 |
| 21 may 2024 | 6,249.00 | 6,250.00 | 6,249.00 | 6,250.00 | 6,250.00 | 3,045 |
| 17 may 2024 | 6,216.00 | 6,216.00 | 6,216.00 | 6,216.00 | 6,216.00 | 66 |
| 16 may 2024 | 6,183.00 | 6,183.00 | 6,183.00 | 6,183.00 | 6,183.00 | - |
| 15 may 2024 | 6,181.00 | 6,181.00 | 6,181.00 | 6,181.00 | 6,181.00 | - |
| 14 may 2024 | 6,161.00 | 6,161.00 | 6,161.00 | 6,161.00 | 6,161.00 | - |
| 13 may 2024 | 6,133.00 | 6,133.00 | 6,133.00 | 6,133.00 | 6,133.00 | - |
| 10 may 2024 | 6,158.00 | 6,158.00 | 6,156.00 | 6,156.00 | 6,156.00 | 2 |
| 08 may 2024 | 6,139.00 | 6,139.00 | 6,139.00 | 6,139.00 | 6,139.00 | - |
| 07 may 2024 | 6,188.00 | 6,188.00 | 6,188.00 | 6,188.00 | 6,188.00 | - |
| 06 may 2024 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 39 |
| 03 may 2024 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | - |
| 02 may 2024 | 6,085.00 | 6,085.00 | 6,085.00 | 6,085.00 | 6,085.00 | - |
| 30 abr 2024 | 6,182.00 | 6,182.00 | 6,182.00 | 6,182.00 | 6,182.00 | - |
| 29 abr 2024 | 6,165.00 | 6,165.00 | 6,165.00 | 6,165.00 | 6,165.00 | 115 |
| 26 abr 2024 | 6,076.00 | 6,117.00 | 6,076.00 | 6,117.00 | 6,117.00 | 3,076 |
| 25 abr 2024 | 5,993.00 | 5,993.00 | 5,993.00 | 5,993.00 | 5,993.00 | - |
| 24 abr 2024 | 6,069.00 | 6,069.00 | 6,069.00 | 6,069.00 | 6,069.00 | - |
| 23 abr 2024 | 6,043.00 | 6,043.00 | 6,043.00 | 6,043.00 | 6,043.00 | - |
| 22 abr 2024 | 5,996.00 | 5,996.00 | 5,996.00 | 5,996.00 | 5,996.00 | - |
| 19 abr 2024 | 5,988.00 | 5,988.00 | 5,988.00 | 5,988.00 | 5,988.00 | - |
| 18 abr 2024 | 6,033.00 | 6,033.00 | 6,033.00 | 6,033.00 | 6,033.00 | - |
| 17 abr 2024 | 6,017.00 | 6,017.00 | 6,017.00 | 6,017.00 | 6,017.00 | - |
| 16 abr 2024 | 6,084.00 | 6,084.00 | 6,084.00 | 6,084.00 | 6,084.00 | 1 |
| 15 abr 2024 | 6,211.00 | 6,211.00 | 6,211.00 | 6,211.00 | 6,211.00 | - |
| 12 abr 2024 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | - |
| 11 abr 2024 | 6,173.00 | 6,173.00 | 6,173.00 | 6,173.00 | 6,173.00 | - |
| 10 abr 2024 | 6,188.00 | 6,188.00 | 6,188.00 | 6,188.00 | 6,188.00 | - |
| 09 abr 2024 | 6,188.00 | 6,188.00 | 6,188.00 | 6,188.00 | 6,188.00 | - |
| 08 abr 2024 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 4 |
| 05 abr 2024 | 6,144.00 | 6,144.00 | 6,144.00 | 6,144.00 | 6,144.00 | - |
| 04 abr 2024 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | - |
| 03 abr 2024 | 6,197.00 | 6,197.00 | 6,197.00 | 6,197.00 | 6,197.00 | - |
| 02 abr 2024 | 6,136.00 | 6,136.00 | 6,136.00 | 6,136.00 | 6,136.00 | - |
| 28 mar 2024 | 6,261.00 | 6,261.00 | 6,261.00 | 6,261.00 | 6,261.00 | - |
| 27 mar 2024 | 6,268.00 | 6,268.00 | 6,268.00 | 6,268.00 | 6,268.00 | 481 |
| 26 mar 2024 | 6,291.00 | 6,291.00 | 6,291.00 | 6,291.00 | 6,291.00 | - |
| 25 mar 2024 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 10 |
| 22 mar 2024 | 6,332.00 | 6,335.00 | 6,332.00 | 6,335.00 | 6,335.00 | 13 |
| 21 mar 2024 | 6,319.00 | 6,319.00 | 6,319.00 | 6,319.00 | 6,319.00 | - |
| 20 mar 2024 | 6,246.00 | 6,246.00 | 6,246.00 | 6,246.00 | 6,246.00 | - |
| 19 mar 2024 | 6,209.00 | 6,209.00 | 6,209.00 | 6,209.00 | 6,209.00 | - |
| 18 mar 2024 | 6,103.00 | 6,103.00 | 6,103.00 | 6,103.00 | 6,103.00 | - |
| 15 mar 2024 | 6,003.00 | 6,003.00 | 6,003.00 | 6,003.00 | 6,003.00 | 1 |
| 14 mar 2024 | 5,942.00 | 5,942.00 | 5,942.00 | 5,942.00 | 5,942.00 | - |
| 13 mar 2024 | 5,942.00 | 5,942.00 | 5,942.00 | 5,942.00 | 5,942.00 | - |
| 12 mar 2024 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | - |
| 11 mar 2024 | 5,935.00 | 5,935.00 | 5,935.00 | 5,935.00 | 5,935.00 | - |
| 08 mar 2024 | 6,097.00 | 6,097.00 | 6,097.00 | 6,097.00 | 6,097.00 | - |
| 07 mar 2024 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | - |
| 06 mar 2024 | 6,184.00 | 6,184.00 | 6,184.00 | 6,184.00 | 6,184.00 | - |
| 05 mar 2024 | 6,131.00 | 6,131.00 | 6,131.00 | 6,131.00 | 6,131.00 | - |
| 04 mar 2024 | 6,108.00 | 6,108.00 | 6,108.00 | 6,108.00 | 6,108.00 | - |
| 01 mar 2024 | 6,112.00 | 6,112.00 | 6,112.00 | 6,112.00 | 6,112.00 | - |
| 29 feb 2024 | 5,996.00 | 5,996.00 | 5,996.00 | 5,996.00 | 5,996.00 | - |
| 28 feb 2024 | 6,014.00 | 6,014.00 | 6,014.00 | 6,014.00 | 6,014.00 | - |
| 27 feb 2024 | 6,041.00 | 6,041.00 | 6,041.00 | 6,041.00 | 6,041.00 | - |
| 26 feb 2024 | 6,043.00 | 6,043.00 | 6,043.00 | 6,043.00 | 6,043.00 | - |
| 23 feb 2024 | 6,023.00 | 6,023.00 | 6,023.00 | 6,023.00 | 6,023.00 | - |
| 22 feb 2024 | 6,001.00 | 6,001.00 | 6,001.00 | 6,001.00 | 6,001.00 | - |
| 21 feb 2024 | 5,915.00 | 5,915.00 | 5,915.00 | 5,915.00 | 5,915.00 | - |
| 20 feb 2024 | 5,894.00 | 5,894.00 | 5,894.00 | 5,894.00 | 5,894.00 | - |
| 19 feb 2024 | 5,944.00 | 5,944.00 | 5,944.00 | 5,944.00 | 5,944.00 | - |
| 16 feb 2024 | 5,905.00 | 5,905.00 | 5,905.00 | 5,905.00 | 5,905.00 | - |
| 15 feb 2024 | 5,864.00 | 5,864.00 | 5,864.00 | 5,864.00 | 5,864.00 | - |
| 14 feb 2024 | 5,834.00 | 5,834.00 | 5,834.00 | 5,834.00 | 5,834.00 | - |
| 13 feb 2024 | 5,859.00 | 5,859.00 | 5,859.00 | 5,859.00 | 5,859.00 | - |
| 12 feb 2024 | 5,803.00 | 5,803.00 | 5,803.00 | 5,803.00 | 5,803.00 | - |
| 09 feb 2024 | 5,745.00 | 5,745.00 | 5,745.00 | 5,745.00 | 5,745.00 | - |
| 08 feb 2024 | 5,749.00 | 5,754.00 | 5,749.00 | 5,754.00 | 5,754.00 | 148 |
| *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.