Italia markets closed

iShares MSCI Mexico ETF (EWW)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
40,42-1,82 (-4,31%)
Alla chiusura: 4:00PM EST

40,42 0,00 (0,00%)
Dopo ore: 4:36PM EST

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 feb 202141,8242,1340,3540,4240,423.641.352
24 feb 202141,7442,3941,6142,2442,243.127.800
23 feb 202140,9042,1740,6841,9141,913.030.800
22 feb 202141,0041,6240,9140,9940,993.108.600
19 feb 202141,7742,2941,7041,7141,711.679.200
18 feb 202142,2042,4541,7841,9141,911.959.700
17 feb 202142,0742,8041,7242,7942,793.195.500
16 feb 202142,1442,6042,1442,4242,421.354.900
12 feb 202141,9142,6041,8142,5142,511.142.000
11 feb 202142,9843,3742,1542,2342,232.885.300
10 feb 202143,2143,3542,6342,7042,701.486.500
09 feb 202142,1543,0242,1542,9242,922.284.200
08 feb 202141,9742,3741,7542,1542,151.398.800
05 feb 202141,9042,5941,8242,1042,102.216.300
04 feb 202141,4041,6541,0141,5141,512.498.600
03 feb 202141,9541,9841,0941,4541,454.506.400
02 feb 202142,0842,1841,1941,6141,615.118.500
01 feb 202141,0041,9540,4241,7741,773.632.200
29 gen 202141,7441,8440,0940,1940,196.361.600
28 gen 202141,7442,1141,4041,9741,974.044.500
27 gen 202142,0942,3441,3641,7341,735.426.600
26 gen 202143,1743,2742,4443,1943,192.894.200
25 gen 202142,8843,1741,8143,1343,133.125.800
22 gen 202142,9343,1342,3842,9642,962.671.900
21 gen 202144,0344,1743,3143,6043,601.646.700
20 gen 202144,4644,5543,8444,1644,161.974.200
19 gen 202145,3345,3544,0844,1644,162.153.700
15 gen 202144,0644,6044,0644,4844,481.961.200
14 gen 202144,1644,9944,0844,8344,832.391.600
13 gen 202144,6444,6444,1044,1244,122.076.200
12 gen 202144,7545,0044,4144,6044,602.017.100
11 gen 202144,1344,7843,9444,5344,531.882.400
08 gen 202145,2345,4244,6545,0945,093.251.700
07 gen 202144,9044,9344,2844,5644,563.032.000
06 gen 202143,5045,4743,5044,9244,926.545.600
05 gen 202143,3043,7243,1643,5743,571.877.200
04 gen 202143,5044,4943,2643,3343,333.205.800
31 dic 202043,7843,7842,9042,9942,991.463.800
30 dic 202043,8143,9743,2643,5143,512.637.700
30 dic 20200.144 Dividendo
29 dic 202043,0243,6242,8543,5943,452.342.100
28 dic 202042,4142,5542,0542,5242,381.534.500
24 dic 202042,4242,7242,1742,3842,24946.300
23 dic 202041,1142,2841,1142,2142,072.167.500
22 dic 202041,8241,8240,8940,9840,842.205.200
21 dic 202041,4542,2241,3041,8841,742.276.100
18 dic 202043,5043,7842,1842,5942,453.419.300
17 dic 202043,0043,7242,7343,4943,352.642.700
16 dic 202042,4642,8542,3342,7542,612.507.000
15 dic 202042,0742,8541,8342,4242,282.381.700
14 dic 202042,4042,6141,7241,8441,702.412.200
14 dic 20200.347 Dividendo
11 dic 202042,3042,7242,0042,3041,812.978.800
10 dic 202041,6642,9441,6142,6442,152.703.000
09 dic 202042,8442,8441,7242,0641,582.439.200
08 dic 202042,7743,1942,4642,7442,253.582.100
07 dic 202043,1043,1942,3442,5342,042.241.000
04 dic 202043,2943,9743,0243,1042,612.664.300
03 dic 202042,9143,2042,8643,0042,514.008.400
02 dic 202041,9542,7141,8742,6242,132.611.400
01 dic 202041,3242,3141,1242,0541,574.061.700
30 nov 202041,0341,0740,3340,5740,103.559.500
27 nov 202041,8141,8741,1041,4040,921.721.800
25 nov 202041,9742,0141,2641,5641,082.107.600
24 nov 202041,5242,0141,3841,8541,372.928.200
23 nov 202041,3441,3540,7941,0640,591.930.200
20 nov 202040,8041,1640,6240,9440,472.417.600
19 nov 202040,6841,0540,3540,7240,252.566.300
18 nov 202040,9241,4340,5440,8440,376.026.700
17 nov 202039,9540,7539,8840,7340,263.713.800
16 nov 202039,7840,7339,7040,5140,044.781.600
13 nov 202038,7039,2138,4739,1738,723.644.000
12 nov 202038,9639,1038,1038,1937,752.438.800
11 nov 202038,9039,1338,5839,0838,632.588.800
10 nov 202038,0438,9738,0438,8938,443.229.100
09 nov 202038,9239,3238,0538,1937,755.450.000
06 nov 202036,4336,9936,3836,7636,343.337.600
05 nov 202036,1436,5135,5636,4636,043.583.300
04 nov 202034,9435,4534,4934,9434,543.873.400
03 nov 202034,6535,3934,4334,6034,202.916.500
02 nov 202034,3134,3133,4434,0933,703.012.800
30 ott 202033,7634,2233,7234,1633,772.468.400
29 ott 202034,2434,2433,4233,7233,333.419.200
28 ott 202034,5134,6233,9534,3033,913.323.900
27 ott 202035,9235,9235,3935,4435,031.585.300
26 ott 202036,1936,2535,6735,7935,382.317.300
23 ott 202036,6136,7236,3336,4836,062.311.000
22 ott 202036,1236,2835,8136,2135,792.111.200
21 ott 202035,7036,2535,7035,9935,582.201.500
20 ott 202034,9335,8034,8635,6535,243.035.700
19 ott 202035,3635,4734,7634,8134,412.144.500
16 ott 202035,4335,5735,0135,2634,861.983.200
15 ott 202034,6635,2534,5835,1734,771.823.200
14 ott 202035,2035,4835,0035,0934,692.063.600
13 ott 202035,4935,4934,9635,0934,692.374.500
12 ott 202035,9235,9535,5535,5635,152.664.000
09 ott 202035,6236,0335,3735,8235,414.227.100
08 ott 202034,5235,3834,3135,3534,944.811.000
07 ott 202034,2334,3934,1334,3033,912.315.400
06 ott 202034,1634,2733,4033,5833,193.108.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...