Yahoo

Correo

U.S. markets open in 4 hours 18 minutes

F S&P 500
5,107.25
+15.75(+0.31%)
F Dow Jones
38,638.00
+256.00(+0.67%)
F Nasdaq
17,757.00
+107.25(+0.61%)
E-mini Russell 2000 Index Futur
2,023.00
-4.20(-0.21%)
Petróleo
79.01
+0.06(+0.08%)
Oro
2,309.80
+0.20(+0.01%)

iShares MSCI Japan USD Hedged UCITS ETF (Acc) (IJPD.SW)

Swiss - Swiss Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

72.14

0.00

(0.00%)

A partir del 05:36PM CEST. Mercado abierto.

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	72.30	72.30	72.14	72.14	72.14	1,980
30 abr 2024	73.20	73.20	73.20	73.20	73.20	-
29 abr 2024	72.64	72.64	72.64	72.64	72.64	-
26 abr 2024	72.25	72.25	72.07	72.07	72.07	2
25 abr 2024	70.97	70.97	70.97	70.97	70.97	-
24 abr 2024	72.21	72.21	72.21	72.21	72.21	1,476
23 abr 2024	71.50	71.50	71.50	71.50	71.50	-
22 abr 2024	70.97	70.97	70.97	70.97	70.97	-
19 abr 2024	70.90	70.90	70.90	70.90	70.90	-
18 abr 2024	71.44	71.44	71.44	71.44	71.44	149
17 abr 2024	71.18	71.18	71.18	71.18	71.18	195
16 abr 2024	72.02	72.02	72.02	72.02	72.02	-
15 abr 2024	73.36	73.36	73.36	73.36	73.36	3,000
12 abr 2024	72.86	72.93	72.72	72.80	72.80	2,048
11 abr 2024	73.02	73.02	73.02	73.02	73.02	350
10 abr 2024	72.73	72.73	72.73	72.73	72.73	134
09 abr 2024	73.06	73.06	73.06	73.06	73.06	37
08 abr 2024	73.18	73.18	73.18	73.18	73.18	-
05 abr 2024	72.54	72.54	72.54	72.54	72.54	-
04 abr 2024	73.27	73.27	73.27	73.27	73.27	270
03 abr 2024	72.64	72.64	72.64	72.64	72.64	500
02 abr 2024	72.87	72.87	72.87	72.87	72.87	1
28 mar 2024	73.90	73.90	73.90	73.90	73.90	-
27 mar 2024	73.95	73.95	73.95	73.95	73.95	78
26 mar 2024	73.88	74.16	73.82	74.16	74.16	84
25 mar 2024	73.60	73.67	73.38	73.67	73.67	89
22 mar 2024	74.37	74.37	74.37	74.37	74.37	1,250
21 mar 2024	74.44	74.44	74.44	74.44	74.44	-
20 mar 2024	73.71	73.71	73.69	73.69	73.69	7,758
19 mar 2024	72.53	72.67	72.53	72.67	72.67	2,183
18 mar 2024	71.89	71.89	71.89	71.89	71.89	-
15 mar 2024	70.70	70.70	70.70	70.70	70.70	-
14 mar 2024	70.07	70.07	70.07	70.07	70.07	118
13 mar 2024	69.87	69.87	69.87	69.87	69.87	2,558
12 mar 2024	70.39	70.39	70.39	70.39	70.39	-
11 mar 2024	70.13	70.13	69.93	69.93	69.93	380
08 mar 2024	71.68	71.68	71.68	71.68	71.68	1,380
07 mar 2024	71.44	71.44	71.44	71.44	71.44	1
06 mar 2024	72.52	72.82	72.49	72.74	72.74	275
05 mar 2024	72.33	72.33	72.33	72.33	72.33	20,020
04 mar 2024	72.05	72.05	72.05	72.05	72.05	1
01 mar 2024	71.90	71.90	71.90	71.90	71.90	25
29 feb 2024	70.59	70.59	70.39	70.39	70.39	221
28 feb 2024	70.46	70.68	70.37	70.68	70.68	189
27 feb 2024	70.82	70.82	70.82	70.82	70.82	1,842
26 feb 2024	70.71	70.97	70.71	70.97	70.97	98
23 feb 2024	70.64	70.64	70.64	70.64	70.64	-
22 feb 2024	70.50	70.50	70.46	70.46	70.46	4,630
21 feb 2024	69.49	69.50	69.42	69.45	69.45	728
20 feb 2024	69.16	69.16	69.16	69.16	69.16	43
19 feb 2024	69.75	69.75	69.75	69.75	69.75	-
16 feb 2024	69.46	69.46	69.41	69.41	69.41	22
15 feb 2024	68.49	68.85	68.49	68.85	68.85	1,482
14 feb 2024	68.38	68.38	68.38	68.38	68.38	2
13 feb 2024	68.65	68.65	68.65	68.65	68.65	60
12 feb 2024	67.87	67.87	67.87	67.87	67.87	2
09 feb 2024	67.36	67.36	67.36	67.36	67.36	-
08 feb 2024	67.17	67.17	67.17	67.17	67.17	22
07 feb 2024	66.72	66.92	66.72	66.79	66.79	1,251
06 feb 2024	66.43	66.53	66.43	66.44	66.44	1,199
05 feb 2024	67.03	67.03	66.85	66.85	66.85	200
02 feb 2024	66.57	66.71	66.57	66.71	66.71	169
01 feb 2024	66.17	66.23	66.17	66.23	66.23	161
31 ene 2024	66.78	66.78	66.78	66.78	66.78	1
30 ene 2024	66.02	66.02	66.02	66.02	66.02	1
29 ene 2024	66.16	66.16	66.16	66.16	66.16	6
26 ene 2024	65.62	65.66	65.56	65.66	65.66	7,500
25 ene 2024	66.05	66.06	66.05	66.06	66.06	12,513
24 ene 2024	66.41	66.41	66.07	66.07	66.07	334
23 ene 2024	66.41	66.41	66.41	66.41	66.41	54
22 ene 2024	66.84	66.84	66.84	66.84	66.84	-
19 ene 2024	65.74	65.74	65.74	65.74	65.74	2,511
18 ene 2024	65.74	65.74	65.74	65.74	65.74	-
17 ene 2024	65.34	65.34	65.34	65.34	65.34	-
16 ene 2024	65.58	65.58	65.58	65.58	65.58	18
15 ene 2024	66.15	66.15	66.10	66.11	66.11	1,483
12 ene 2024	65.10	65.10	65.10	65.10	65.10	230
11 ene 2024	65.05	65.05	65.05	65.05	65.05	3
10 ene 2024	64.38	64.38	64.38	64.38	64.38	-
09 ene 2024	62.60	62.60	62.60	62.60	62.60	118
08 ene 2024	62.34	62.39	62.34	62.39	62.39	44
05 ene 2024	62.62	62.62	62.62	62.62	62.62	-
04 ene 2024	61.90	62.07	61.90	62.07	62.07	4
03 ene 2024	61.82	61.82	61.82	61.82	61.82	120
29 dic 2023	61.18	61.18	61.18	61.18	61.18	-
28 dic 2023	61.14	61.14	61.14	61.14	61.14	200
27 dic 2023	61.13	61.13	61.13	61.13	61.13	825
22 dic 2023	61.13	61.13	61.13	61.13	61.13	-
21 dic 2023	60.58	60.58	60.58	60.58	60.58	-
20 dic 2023	60.95	60.95	60.95	60.95	60.95	-
19 dic 2023	60.55	60.55	60.55	60.55	60.55	-
18 dic 2023	59.94	59.94	59.94	59.94	59.94	8,000
15 dic 2023	60.51	60.51	60.08	60.08	60.08	2,105
14 dic 2023	59.85	59.85	59.85	59.85	59.85	9,788
13 dic 2023	61.11	61.11	61.11	61.11	61.11	1
12 dic 2023	61.02	61.02	61.02	61.02	61.02	8
11 dic 2023	61.29	61.29	61.29	61.29	61.29	3,000
08 dic 2023	60.33	60.33	60.33	60.33	60.33	490
07 dic 2023	60.48	60.48	60.48	60.48	60.48	50
06 dic 2023	61.60	61.60	61.60	61.60	61.60	-
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 5005,107.25+15.75(+0.31%)

F Dow Jones38,638.00+256.00(+0.67%)

F Nasdaq17,757.00+107.25(+0.61%)

E-mini Russell 2000 Index Futur2,023.00-4.20(-0.21%)

Petróleo79.01+0.06(+0.08%)

Oro2,309.80+0.20(+0.01%)

iShares MSCI Japan USD Hedged UCITS ETF (Acc) (IJPD.SW)

F S&P 500
5,107.25
+15.75(+0.31%)

F Dow Jones
38,638.00
+256.00(+0.67%)

F Nasdaq
17,757.00
+107.25(+0.61%)

E-mini Russell 2000 Index Futur
2,023.00
-4.20(-0.21%)

Petróleo
79.01
+0.06(+0.08%)

Oro
2,309.80
+0.20(+0.01%)