iShares MSCI Turkey ETF (TUR)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

40.82

-0.49

(-1.19%)

A partir del 10:54AM EDT. Mercado abierto.

Periodo de tiempo:

13 may 2023 - 13 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
13 may 2024	40.94	41.20	40.78	40.82	40.82	50,632
10 may 2024	41.65	41.78	41.17	41.31	41.31	91,400
09 may 2024	41.33	41.48	41.31	41.43	41.43	29,000
08 may 2024	41.51	41.53	41.27	41.43	41.43	61,800
07 may 2024	41.18	41.90	41.01	41.75	41.75	79,500
06 may 2024	41.50	41.59	41.31	41.59	41.59	215,300
03 may 2024	41.08	41.50	40.93	41.50	41.50	85,700
02 may 2024	40.91	40.99	40.53	40.99	40.99	90,400
01 may 2024	40.20	40.33	39.99	40.15	40.15	53,600
30 abr 2024	40.41	40.47	40.10	40.20	40.20	99,500
29 abr 2024	39.86	40.39	39.86	40.27	40.27	232,700
26 abr 2024	39.42	39.79	39.35	39.67	39.67	167,900
25 abr 2024	38.37	38.76	38.26	38.76	38.76	50,200
24 abr 2024	38.44	38.60	38.36	38.58	38.58	36,200
23 abr 2024	38.30	38.38	38.25	38.28	38.28	19,600
22 abr 2024	38.42	38.47	38.20	38.28	38.28	69,100
19 abr 2024	38.23	38.38	38.20	38.21	38.21	54,900
18 abr 2024	37.63	37.93	37.55	37.70	37.70	40,300
17 abr 2024	38.00	38.04	37.63	37.72	37.72	178,200
16 abr 2024	37.96	38.11	37.77	37.93	37.93	28,900
15 abr 2024	38.66	38.83	38.23	38.37	38.37	117,400
12 abr 2024	38.51	38.70	38.01	38.17	38.17	75,200
11 abr 2024	38.80	38.98	38.76	38.86	38.86	25,100
10 abr 2024	39.00	39.00	38.59	38.81	38.81	84,000
09 abr 2024	39.21	39.33	39.08	39.15	39.15	170,100
08 abr 2024	38.80	39.34	38.80	39.33	39.33	128,700
05 abr 2024	38.05	38.93	38.00	38.80	38.80	214,400
04 abr 2024	36.69	37.10	36.69	36.87	36.87	130,200
03 abr 2024	36.12	36.41	36.11	36.18	36.18	215,800
02 abr 2024	36.60	36.60	36.03	36.12	36.12	110,800
01 abr 2024	36.69	36.90	36.39	36.51	36.51	190,000
28 mar 2024	35.80	36.03	35.78	35.94	35.94	152,300
27 mar 2024	35.00	35.11	34.79	35.02	35.02	182,300
26 mar 2024	35.21	35.21	34.77	34.90	34.90	117,600
25 mar 2024	36.51	36.60	35.85	35.89	35.89	46,300
22 mar 2024	36.39	36.40	36.20	36.26	36.26	53,900
21 mar 2024	36.20	36.82	36.20	36.43	36.43	67,200
20 mar 2024	35.14	35.51	35.14	35.43	35.43	101,300
19 mar 2024	34.93	35.23	34.93	35.18	35.18	58,900
18 mar 2024	34.65	34.65	34.40	34.50	34.50	123,200
15 mar 2024	35.09	35.16	34.91	35.02	35.02	40,400
14 mar 2024	35.27	35.40	35.02	35.15	35.15	73,900
13 mar 2024	35.63	35.74	35.38	35.38	35.38	109,200
12 mar 2024	36.11	36.15	35.77	36.00	36.00	192,400
11 mar 2024	36.86	36.86	36.24	36.27	36.27	387,400
08 mar 2024	36.64	36.64	36.35	36.40	36.40	230,200
07 mar 2024	36.08	36.25	35.95	36.19	36.19	187,600
06 mar 2024	35.52	35.52	35.21	35.28	35.28	294,300
05 mar 2024	36.08	36.18	35.55	35.84	35.84	463,200
04 mar 2024	36.29	36.34	36.10	36.20	36.20	302,100
01 mar 2024	37.31	37.31	37.01	37.03	37.03	289,300
29 feb 2024	37.31	37.67	37.30	37.49	37.49	288,600
28 feb 2024	37.16	37.43	37.09	37.30	37.30	165,200
27 feb 2024	38.22	38.22	37.38	37.70	37.70	188,200
26 feb 2024	37.81	38.49	37.80	38.32	38.32	94,100
23 feb 2024	38.35	38.50	38.29	38.50	38.50	52,700
22 feb 2024	38.35	38.62	38.34	38.51	38.51	61,500
21 feb 2024	38.13	38.45	38.03	38.42	38.42	127,500
20 feb 2024	38.42	38.58	38.42	38.49	38.49	72,500
16 feb 2024	38.28	38.50	38.25	38.43	38.43	111,000
15 feb 2024	37.98	38.43	37.98	38.29	38.29	97,800
14 feb 2024	37.27	37.63	37.25	37.52	37.52	47,200
13 feb 2024	37.59	37.59	37.06	37.22	37.22	124,300
12 feb 2024	37.76	38.15	37.76	38.04	38.04	77,000
09 feb 2024	37.34	37.68	37.34	37.67	37.67	48,000
08 feb 2024	37.27	37.36	37.08	37.12	37.12	82,700
07 feb 2024	37.13	37.13	36.66	36.66	36.66	198,700
06 feb 2024	36.99	37.16	36.97	37.13	37.13	154,900
05 feb 2024	36.39	36.75	36.39	36.74	36.74	82,900
02 feb 2024	36.31	36.42	35.52	35.92	35.92	327,200
01 feb 2024	36.35	36.57	36.29	36.50	36.50	164,800
31 ene 2024	35.81	36.15	35.72	35.80	35.80	79,700
30 ene 2024	35.78	35.80	35.60	35.72	35.72	35,500
29 ene 2024	35.51	35.91	35.51	35.71	35.71	90,200
26 ene 2024	35.05	35.34	35.05	35.29	35.29	125,400
25 ene 2024	34.42	34.61	34.40	34.59	34.59	38,800
24 ene 2024	34.19	34.49	34.19	34.42	34.42	123,200
23 ene 2024	33.70	33.70	33.42	33.58	33.58	53,100
22 ene 2024	33.97	33.97	33.67	33.76	33.76	51,300
19 ene 2024	33.82	33.83	33.63	33.70	33.70	79,000
18 ene 2024	33.99	34.12	33.70	33.74	33.74	117,100
17 ene 2024	33.82	33.99	33.81	33.86	33.86	33,700
16 ene 2024	33.98	34.15	33.92	34.00	34.00	46,000
12 ene 2024	34.16	34.37	33.79	33.81	33.81	51,200
11 ene 2024	33.43	33.65	33.42	33.61	33.61	102,500
10 ene 2024	33.37	33.59	33.34	33.52	33.52	89,000
09 ene 2024	32.89	33.08	32.84	33.03	33.03	71,900
08 ene 2024	33.09	33.49	33.09	33.47	33.47	146,300
05 ene 2024	32.38	32.68	32.36	32.62	32.62	44,000
04 ene 2024	32.03	32.35	32.03	32.27	32.27	200,200
03 ene 2024	32.10	32.15	31.63	31.64	31.64	228,800
02 ene 2024	32.45	32.67	32.43	32.65	32.65	70,400
29 dic 2023	32.40	32.60	32.19	32.28	32.28	81,300
28 dic 2023	31.80	32.18	31.80	32.09	32.09	90,800
27 dic 2023	31.83	31.83	31.55	31.62	31.62	95,800
26 dic 2023	32.29	32.37	31.75	31.83	31.83	265,400
22 dic 2023	33.33	33.33	32.97	33.10	33.10	201,700
21 dic 2023	33.79	33.92	33.79	33.92	33.92	78,300
20 dic 2023	33.51	33.60	33.27	33.30	33.30	90,900
20 dic 2023	0.353 Dividendo
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...

S&P 5005,226.41+3.73(+0.07%)

Dow Jones39,546.44+33.60(+0.09%)

Nasdaq16,390.01+49.14(+0.30%)

Russell 20002,080.34+20.56(+1.00%)

Petróleo79.19+0.93(+1.19%)

Oro2,349.80-25.20(-1.06%)

iShares MSCI Turkey ETF (TUR)

S&P 500
5,226.41
+3.73(+0.07%)

Dow Jones
39,546.44
+33.60(+0.09%)

Nasdaq
16,390.01
+49.14(+0.30%)

Russell 2000
2,080.34
+20.56(+1.00%)

Petróleo
79.19
+0.93(+1.19%)

Oro
2,349.80
-25.20(-1.06%)