EWW - iShares MSCI Mexico Capped ETF

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202030,0630,6829,8130,5930,592.023.700
21 mag 202030,4930,8229,9930,3830,383.517.800
20 mag 202029,9830,5229,6230,3730,374.229.900
19 mag 202030,6030,6429,2729,2729,274.296.500
18 mag 202029,8430,5729,8430,4330,434.035.500
15 mag 202029,1629,6128,8228,9028,902.086.200
14 mag 202028,7229,5928,4229,5629,562.957.400
13 mag 202030,2230,2229,1029,1929,194.535.500
12 mag 202030,6730,8029,8729,8829,881.976.200
11 mag 202030,5530,7830,2530,4930,492.442.400
08 mag 202030,3331,1130,2630,8630,863.204.700
07 mag 202029,8730,0729,4829,6629,664.877.100
06 mag 202029,6729,7629,1429,3629,362.461.800
05 mag 202029,8030,1329,6229,7029,703.831.000
04 mag 202027,8529,3227,8529,3029,302.512.000
01 mag 202028,6928,7527,6828,1028,103.325.700
30 apr 202030,0730,0729,1629,2729,273.486.700
29 apr 202029,2530,3729,0830,3330,335.140.800
28 apr 202028,0128,6327,8228,6128,614.746.800
27 apr 202026,9527,4626,8427,4227,421.897.400
24 apr 202026,8526,9526,4926,7126,713.264.200
23 apr 202027,2027,2426,5826,6426,642.570.800
22 apr 202027,2027,3426,8327,0027,003.375.600
21 apr 202027,0027,0726,6126,7626,762.737.400
20 apr 202027,4427,7927,2827,6027,601.885.400
17 apr 202028,3028,3527,8128,2128,213.850.700
16 apr 202027,0827,2426,3127,0327,032.803.300
15 apr 202027,5927,7327,1627,2227,223.025.900
14 apr 202028,8329,1028,2528,7428,742.837.700
13 apr 202028,4028,5427,8828,2528,252.456.800
09 apr 202028,8328,8927,9428,2628,262.606.200
08 apr 202027,8528,1627,2727,9127,913.181.700
07 apr 202028,4028,4327,3927,4527,454.412.800
06 apr 202026,6327,1826,4427,0727,073.397.700
03 apr 202026,6026,6325,2325,6025,604.909.500
02 apr 202026,6027,9026,4326,6126,615.665.400
01 apr 202027,0527,1426,2326,6826,683.670.900
31 mar 202028,0029,1327,8328,3528,353.730.600
30 mar 202027,5827,8427,0327,6827,683.216.200
27 mar 202028,6228,9927,8827,9227,923.301.800
26 mar 202029,0030,8129,0030,3530,353.803.800
25 mar 202027,4929,6026,9928,9128,914.781.800
24 mar 202026,5327,1026,3326,7126,714.198.300
23 mar 202026,4826,8325,0325,1225,124.433.700
20 mar 202029,1229,2127,0027,0427,043.758.100
19 mar 202028,2628,7727,1528,6028,604.147.700
18 mar 202028,5930,4528,1028,7528,753.844.500
17 mar 202029,8431,4929,4531,3931,393.994.700
16 mar 202030,1032,0028,5129,1229,123.423.900
13 mar 202035,4535,4533,5934,3634,362.853.700
12 mar 202032,2034,0231,0733,1333,134.670.400
11 mar 202036,8036,8335,3035,8235,825.588.900
10 mar 202037,3038,0036,4637,7237,723.823.200
09 mar 202035,3737,2434,9436,1536,154.328.700
06 mar 202040,5440,9840,1440,5840,584.376.200
05 mar 202042,8343,2541,7742,1342,134.670.300
04 mar 202043,7243,9443,2543,8943,892.700.300
03 mar 202042,8444,2342,5743,0343,035.444.900
02 mar 202041,5043,0241,3043,0043,003.790.100
28 feb 202040,3741,7539,1241,6241,626.034.000
27 feb 202042,6942,9641,9942,1342,134.669.600
26 feb 202044,2044,6443,7943,8643,862.516.600
25 feb 202045,3945,4644,0944,3044,303.950.200
24 feb 202044,6745,2843,9145,0345,035.173.200
21 feb 202046,0846,9645,9846,6146,612.393.400
20 feb 202047,0747,2146,5046,8046,802.004.700
19 feb 202047,7647,7647,2747,5647,561.722.800
18 feb 202047,5347,7847,3747,4847,481.513.600
14 feb 202047,5747,8047,4947,7147,711.771.400
13 feb 202047,4147,6847,1547,5547,552.060.600
12 feb 202047,3748,0647,3747,8647,863.118.800
11 feb 202046,6147,4546,5047,1947,194.575.800
10 feb 202046,1046,2945,8446,1946,193.540.800
07 feb 202046,3346,3845,7946,2346,233.240.600
06 feb 202047,2947,3946,5146,5246,524.842.600
05 feb 202047,9348,0747,0247,1547,154.228.000
04 feb 202047,5347,5346,9747,2447,244.188.000
03 feb 202046,1947,1446,1146,7546,753.666.000
31 gen 202046,2646,5545,7545,8645,863.785.100
30 gen 202046,8147,0546,3346,7746,772.384.400
29 gen 202046,8947,4346,6447,2347,233.814.300
28 gen 202045,9946,8745,8446,7446,742.654.800
27 gen 202045,8846,0645,3745,5645,564.915.200
24 gen 202047,4947,5446,7646,8846,884.711.500
23 gen 202047,4047,5246,8747,4047,403.234.900
22 gen 202047,8948,1947,7147,7747,773.409.200
21 gen 202047,8347,9147,4747,6147,613.565.700
17 gen 202047,3048,1247,2048,0148,015.405.100
16 gen 202046,5347,2146,3547,2047,203.597.000
15 gen 202046,2246,6546,1746,2846,282.630.500
14 gen 202046,7746,7746,0946,4246,424.313.400
13 gen 202046,4946,7746,3146,7146,712.413.800
10 gen 202046,4946,8446,2946,3946,393.744.800
09 gen 202046,4046,4145,9246,1446,143.019.800
08 gen 202046,0046,3845,6246,1146,112.457.400
07 gen 202046,0746,2145,6245,7045,705.687.600
06 gen 202045,9046,4045,9046,1346,134.428.100
03 gen 202045,6446,2845,6045,9245,922.355.500
02 gen 202045,4246,2645,1046,2646,262.929.900
31 dic 201945,0445,4044,9845,0345,031.720.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità