U.S. markets close in 6 hours 8 minutes

Main International ETF (INTL)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
22.74+0.35 (+1.57%)
A partir del 03:57PM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202422.5822.7722.5822.7422.742
01 may 202422.3922.6622.3522.3922.3912,000
30 abr 202422.6022.6022.3622.3822.387,200
29 abr 202422.5822.6922.5522.6822.6835,300
26 abr 202422.5622.5722.4622.5622.567,200
25 abr 202421.9922.3621.9922.3522.357,700
24 abr 202422.3322.4422.3322.4422.446,000
23 abr 202422.1822.4322.1822.4122.411,700
22 abr 202422.1122.2622.0522.2422.2432,300
19 abr 202421.8221.9721.8221.9521.957,900
18 abr 202422.0622.1121.9822.0022.006,700
17 abr 202421.9421.9921.9421.9721.973,100
16 abr 202421.9222.4321.7422.0022.0024,600
15 abr 202422.6322.6322.2522.2822.2869,500
12 abr 202422.6222.6222.3622.4022.4010,900
11 abr 202422.7822.8922.7122.8422.847,400
10 abr 202422.8122.8322.7022.7822.786,100
09 abr 202423.2623.2623.0523.1023.107,300
08 abr 202423.0623.1823.0623.1023.107,500
05 abr 202422.8522.9622.8522.9622.961,700
04 abr 202423.2023.2322.9022.9022.902,300
03 abr 202422.8823.0722.8823.0223.025,900
02 abr 202422.9122.9522.8922.9322.9311,100
01 abr 202422.9523.0522.9222.9622.969,200
28 mar 202423.1123.1123.0423.0823.0810,600
27 mar 202423.0723.0823.0323.0823.0814,800
26 mar 202422.9023.0622.9022.9922.999,200
25 mar 202422.9722.9822.9422.9522.954,700
22 mar 202423.0923.0922.9322.9822.9814,500
21 mar 202423.2223.2923.0923.0923.0913,500
20 mar 202422.7323.1022.7323.0823.0811,000
19 mar 202422.8322.8522.7022.8222.823,300
18 mar 202422.8922.8922.8322.8322.836,100
15 mar 202422.8822.8822.8022.8322.837,000
14 mar 202422.9722.9722.8222.8722.8719,500
13 mar 202422.9423.0122.9422.9822.986,100
12 mar 202422.9623.0222.8723.0223.021,800
11 mar 202422.7622.8722.7622.7822.7813,400
08 mar 202423.0623.0622.8622.8622.868,100
07 mar 202422.9022.9822.9022.9322.936,400
06 mar 202422.8522.8922.8022.8222.826,100
05 mar 202422.5822.7322.5322.5922.597,900
04 mar 202422.7422.7522.7022.7022.7015,800
01 mar 202422.7022.7822.7022.7622.767,600
29 feb 202422.5322.5622.5122.5622.561,300
28 feb 202422.7022.7022.4622.5022.504,700
27 feb 202422.6522.7222.6322.6722.6714,500
26 feb 202422.7122.7122.6022.6322.635,900
23 feb 202422.7422.7422.6122.6722.679,700
22 feb 202422.5422.6722.5422.6722.678,200
21 feb 202422.3522.4222.3122.4122.4113,900
20 feb 202422.5022.5022.3622.4122.417,900
16 feb 202422.3722.3922.3222.3222.326,300
15 feb 202422.2122.2722.1622.2222.2210,600
14 feb 202421.9622.0621.9622.0622.067,800
13 feb 202421.8021.8821.7321.7821.782,600
12 feb 202422.2222.2422.1522.1622.167,500
09 feb 202421.9022.1421.9022.0922.094,100
08 feb 202421.9822.0221.9722.0122.016,700
07 feb 202422.0822.1222.0622.1022.104,000
06 feb 202421.9922.0521.9922.0522.052,600
05 feb 202421.7921.8521.7421.8221.826,100
02 feb 202421.8421.9121.8121.9121.913,400
01 feb 202421.9122.0021.8522.0022.004,500
31 ene 202421.8621.9721.7321.7321.7314,300
30 ene 202421.8321.8321.7121.8121.814,200
29 ene 202421.7421.9021.7321.8721.877,600
26 ene 202421.7821.8121.7421.7421.7413,200
25 ene 202421.6621.7021.6321.7021.706,900
24 ene 202421.8421.8421.6321.6521.657,200
23 ene 202421.4521.4921.4021.4921.499,900
22 ene 202421.5321.5321.4721.5021.508,600
19 ene 202421.3621.5221.3521.5021.507,200
18 ene 202421.2821.3721.2521.3721.377,500
17 ene 202421.0821.2121.0821.2121.212,800
16 ene 202421.5821.6121.4221.4721.4715,400
12 ene 202421.9222.0221.9221.9421.9432,600
11 ene 202421.9121.9121.6821.8621.8614,900
10 ene 202421.7721.8221.7521.8021.8024,800
09 ene 202421.7021.8121.7021.7021.7028,300
08 ene 202421.8321.9621.8321.9621.9610,800
05 ene 202421.9521.9521.7821.8221.822,900
04 ene 202421.7521.8221.7421.7421.742,300
03 ene 202421.7621.8521.7421.7621.7614,600
02 ene 202421.9622.0521.9121.9521.9511,000
29 dic 202322.3522.3622.2522.2622.267,000
28 dic 202322.2322.3722.2322.3122.315,000
27 dic 202322.3122.3422.2622.3122.313,000
26 dic 202322.0222.1922.0222.1822.1813,100
22 dic 202322.1322.1322.0222.0722.0710,200
21 dic 202321.8922.0521.8922.0522.055,500
21 dic 20230.332 Dividendo
20 dic 202322.2322.3322.0222.0221.694,200
19 dic 202322.2822.3522.2722.3021.9711,500
18 dic 202322.0822.1622.0822.1521.812,600
15 dic 202322.1722.1722.0222.0321.7017,700
14 dic 202322.1722.2022.1222.1821.8529,000
13 dic 202321.5421.9621.5221.9621.634,700
12 dic 202321.4121.6121.4121.6121.289,800
11 dic 202321.5821.6321.5021.6021.2864,600
*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...