Yahoo

Correo

U.S. markets closed

F S&P 500
5,077.00
-30.50(-0.60%)
F Dow Jones
38,608.00
-72.00(-0.19%)
F Nasdaq
17,467.75
-196.75(-1.11%)
E-mini Russell 2000 Index Futur
2,008.20
+1.40(+0.07%)
Petróleo
82.74
-0.07(-0.08%)
Oro
2,329.10
-9.30(-0.40%)

iShares MSCI Kuwait ETF (KWT)

Cboe US - Cboe US Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

33.06

+0.02

(+0.06%)

Al cierre: 03:05PM EDT

Periodo de tiempo:

24 abr 2023 - 24 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 abr 2024	33.19	33.19	32.94	33.06	33.06	1,250
23 abr 2024	33.12	33.12	33.04	33.04	33.04	4,500
22 abr 2024	32.95	33.02	32.95	33.01	33.01	300
19 abr 2024	32.51	32.64	31.85	32.54	32.54	1,600
18 abr 2024	32.55	32.73	32.26	32.57	32.57	2,700
17 abr 2024	32.12	32.20	31.98	32.00	32.00	12,400
16 abr 2024	31.67	32.00	31.53	31.53	31.53	15,500
15 abr 2024	32.52	32.55	32.34	32.44	32.44	20,800
12 abr 2024	32.92	33.06	32.56	32.67	32.67	44,600
11 abr 2024	33.10	33.44	32.94	33.40	33.40	79,300
10 abr 2024	33.13	33.40	32.99	33.39	33.39	144,500
09 abr 2024	33.09	33.38	33.03	33.35	33.35	25,700
08 abr 2024	33.12	33.40	32.90	33.08	33.08	29,000
05 abr 2024	33.15	33.29	33.15	33.29	33.29	1,900
04 abr 2024	33.80	33.80	33.06	33.06	33.06	90,500
03 abr 2024	33.29	33.29	33.29	33.29	33.29	100
02 abr 2024	33.58	33.65	33.52	33.65	33.65	900
01 abr 2024	33.46	33.88	33.21	33.55	33.55	3,400
28 mar 2024	33.60	33.72	33.60	33.60	33.60	2,000
27 mar 2024	33.50	33.50	33.50	33.50	33.50	100
26 mar 2024	33.67	33.67	33.54	33.54	33.54	1,600
25 mar 2024	33.49	33.49	33.49	33.49	33.49	100
22 mar 2024	33.48	33.61	33.48	33.61	33.61	1,200
21 mar 2024	33.69	33.69	33.69	33.69	33.69	100
20 mar 2024	33.62	33.65	33.44	33.62	33.62	1,200
19 mar 2024	33.54	33.54	33.54	33.54	33.54	100
18 mar 2024	33.62	33.68	33.60	33.68	33.68	400
15 mar 2024	33.70	33.70	33.70	33.70	33.70	100
14 mar 2024	33.75	33.75	33.67	33.67	33.67	700
13 mar 2024	33.92	33.92	33.92	33.92	33.92	200
12 mar 2024	33.99	34.06	33.99	34.06	34.06	600
11 mar 2024	33.90	33.90	33.90	33.90	33.90	100
08 mar 2024	33.70	33.70	33.43	33.60	33.60	1,500
07 mar 2024	33.89	33.89	33.78	33.78	33.78	1,500
06 mar 2024	33.70	33.70	33.50	33.50	33.50	66,700
05 mar 2024	33.58	33.72	33.58	33.68	33.68	51,000
04 mar 2024	33.72	33.72	33.61	33.70	33.70	1,800
01 mar 2024	33.68	33.85	33.68	33.85	33.85	300
29 feb 2024	33.69	33.92	33.62	33.62	33.62	14,700
28 feb 2024	33.64	33.64	33.64	33.64	33.64	200
27 feb 2024	33.68	33.70	33.68	33.70	33.70	200
26 feb 2024	33.67	33.67	33.67	33.67	33.67	100
23 feb 2024	33.71	33.71	33.69	33.69	33.69	200
22 feb 2024	33.70	33.70	33.70	33.70	33.70	100
21 feb 2024	33.72	33.72	33.67	33.67	33.67	500
20 feb 2024	33.39	33.61	33.39	33.61	33.61	500
16 feb 2024	33.33	33.33	33.32	33.32	33.32	300
15 feb 2024	33.24	33.34	33.24	33.34	33.34	300
14 feb 2024	33.41	33.41	33.34	33.34	33.34	1,400
13 feb 2024	33.19	33.25	32.38	33.25	33.25	12,800
12 feb 2024	33.48	33.74	33.39	33.74	33.74	1,100
09 feb 2024	32.72	32.72	32.72	32.72	32.72	1,500
08 feb 2024	33.14	33.18	33.07	33.07	33.07	1,300
07 feb 2024	33.08	33.43	33.08	33.43	33.43	13,500
06 feb 2024	32.97	32.97	32.97	32.97	32.97	100
05 feb 2024	32.80	32.96	32.75	32.90	32.90	900
02 feb 2024	32.96	33.03	32.96	33.03	33.03	1,300
01 feb 2024	32.94	32.94	32.94	32.94	32.94	600
31 ene 2024	33.19	33.21	33.03	33.03	33.03	2,100
30 ene 2024	33.33	33.60	33.31	33.60	33.60	13,900
29 ene 2024	33.24	33.33	33.14	33.33	33.33	1,200
26 ene 2024	33.41	34.90	33.41	33.79	33.79	31,600
25 ene 2024	33.18	33.43	33.18	33.43	33.43	1,400
24 ene 2024	33.35	33.40	33.32	33.32	33.32	2,100
23 ene 2024	33.23	33.35	33.16	33.16	33.16	6,300
22 ene 2024	33.05	33.05	33.05	33.05	33.05	200
19 ene 2024	32.71	32.82	32.71	32.75	32.75	1,300
18 ene 2024	32.85	32.87	32.85	32.87	32.87	2,900
17 ene 2024	32.64	32.83	32.59	32.83	32.83	7,100
16 ene 2024	32.89	32.89	32.78	32.79	32.79	1,800
12 ene 2024	32.90	32.95	32.83	32.83	32.83	1,700
11 ene 2024	32.68	33.00	32.65	32.86	32.86	54,800
10 ene 2024	32.45	32.45	32.30	32.30	32.30	600
09 ene 2024	32.43	32.50	32.43	32.50	32.50	900
08 ene 2024	32.09	32.36	32.09	32.34	32.34	700
05 ene 2024	31.55	31.55	31.55	31.55	31.55	300
04 ene 2024	31.48	31.55	31.45	31.45	31.45	2,000
03 ene 2024	31.47	31.47	31.47	31.47	31.47	200
02 ene 2024	31.19	31.23	31.15	31.15	31.15	2,100
29 dic 2023	30.78	30.80	30.76	30.76	30.76	800
28 dic 2023	30.91	30.91	30.91	30.91	30.91	1,400
27 dic 2023	30.69	30.69	30.69	30.69	30.69	300
26 dic 2023	30.43	30.43	30.43	30.43	30.43	100
22 dic 2023	30.81	30.91	30.81	30.91	30.91	1,500
21 dic 2023	30.86	30.86	30.86	30.86	30.86	100
20 dic 2023	30.70	30.70	30.62	30.62	30.62	1,200
20 dic 2023	0.011 Dividendo
19 dic 2023	30.71	30.85	30.71	30.85	30.84	2,500
18 dic 2023	30.74	30.74	30.74	30.74	30.73	200
15 dic 2023	30.74	30.77	30.68	30.68	30.67	900
14 dic 2023	30.75	30.91	30.75	30.91	30.90	4,000
13 dic 2023	30.79	30.86	30.79	30.86	30.85	700
12 dic 2023	30.58	30.58	30.58	30.58	30.57	100
11 dic 2023	30.38	30.38	30.38	30.38	30.37	200
08 dic 2023	30.01	30.14	30.01	30.14	30.13	600
07 dic 2023	30.01	30.10	29.97	30.10	30.09	500
06 dic 2023	29.90	29.90	29.90	29.90	29.89	400
05 dic 2023	29.97	29.97	29.79	29.79	29.78	1,400
04 dic 2023	29.82	29.82	29.82	29.82	29.81	100
01 dic 2023	30.23	30.23	30.00	30.00	29.99	100
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 5005,077.00-30.50(-0.60%)

F Dow Jones38,608.00-72.00(-0.19%)

F Nasdaq17,467.75-196.75(-1.11%)

E-mini Russell 2000 Index Futur2,008.20+1.40(+0.07%)

Petróleo82.74-0.07(-0.08%)

Oro2,329.10-9.30(-0.40%)

iShares MSCI Kuwait ETF (KWT)

F S&P 500
5,077.00
-30.50(-0.60%)

F Dow Jones
38,608.00
-72.00(-0.19%)

F Nasdaq
17,467.75
-196.75(-1.11%)

E-mini Russell 2000 Index Futur
2,008.20
+1.40(+0.07%)

Petróleo
82.74
-0.07(-0.08%)

Oro
2,329.10
-9.30(-0.40%)