Italia markets close in 12 minutes

iShares MSCI Mexico ETF (EWW)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
64,44-0,48 (-0,74%)
In data: 11:18AM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202464,4864,6564,1064,4464,44677.930
18 apr 202464,9665,2764,5364,9264,921.441.700
17 apr 202465,6765,8764,7264,9264,922.511.000
16 apr 202465,8265,8264,7464,8764,872.859.200
15 apr 202467,7267,7966,4266,5466,541.801.100
12 apr 202467,8068,0667,3067,4267,422.859.000
11 apr 202468,6968,6968,0168,6768,671.966.200
10 apr 202469,0569,1267,9768,4468,443.205.000
09 apr 202470,6071,1269,6069,8169,812.771.700
08 apr 202470,7570,9070,2270,5770,571.466.700
05 apr 202470,1270,3769,6770,3270,322.234.300
04 apr 202469,7670,2169,1969,3069,302.241.300
03 apr 202469,0769,8668,8369,0269,021.236.600
02 apr 202469,2369,3968,7769,1869,182.187.500
01 apr 202469,4869,6268,4668,9268,921.253.500
28 mar 202469,3869,7069,0669,3169,311.013.800
27 mar 202468,8069,4168,3869,0869,081.636.400
26 mar 202467,7768,6667,4168,4668,461.346.000
25 mar 202467,5567,9467,2667,5967,591.008.600
22 mar 202467,6267,8967,3167,4867,482.649.600
21 mar 202467,7568,0267,2767,6367,631.484.600
20 mar 202466,0768,1865,8367,9167,912.691.700
19 mar 202466,6766,6865,9466,0666,062.836.100
18 mar 202467,1767,4666,5266,9566,951.539.100
15 mar 202467,0367,9166,6966,9566,953.804.000
14 mar 202467,2167,7266,9267,2767,272.730.800
13 mar 202465,6267,2365,5367,1767,173.551.000
12 mar 202465,8765,9865,1665,5365,531.869.500
11 mar 202465,5866,2565,3765,8465,841.911.800
08 mar 202465,6966,2865,4265,5965,592.125.000
07 mar 202466,0066,1065,4665,5965,591.436.900
06 mar 202466,3666,5865,6965,6965,692.066.300
05 mar 202465,4266,0865,3265,8865,882.075.200
04 mar 202465,2866,0965,2865,6365,631.271.200
01 mar 202465,2466,1764,9365,6465,643.833.600
29 feb 202465,0865,5064,7165,2465,243.238.200
28 feb 202465,6265,9564,4964,8964,892.309.000
27 feb 202466,1666,4365,9266,1266,122.635.700
26 feb 202466,5366,5365,9266,1766,171.934.800
23 feb 202467,3067,3066,2266,5366,532.570.200
22 feb 202467,7067,7066,5067,2067,202.355.100
21 feb 202467,5467,5466,7967,1267,122.412.500
20 feb 202467,8168,0967,1167,3167,311.715.600
16 feb 202467,4767,5967,0767,3067,302.354.300
15 feb 202467,3767,9767,3067,5867,581.814.700
14 feb 202467,3867,4466,9267,3267,321.904.600
13 feb 202466,6667,2166,2966,5566,552.423.900
12 feb 202467,5268,1767,3767,5467,541.577.600
09 feb 202467,7867,9467,3867,4267,421.747.300
08 feb 202468,7668,7667,4167,5367,531.819.700
07 feb 202469,1269,3968,5368,8168,811.783.000
06 feb 202467,9969,2767,7468,9268,923.568.500
05 feb 202467,5868,0966,9867,6067,601.322.100
02 feb 202467,1868,0167,1167,9467,942.337.100
01 feb 202466,7668,1366,7067,6467,642.775.300
31 gen 202466,8967,5266,5366,6666,662.088.500
30 gen 202466,0867,1766,0767,0367,031.776.800
29 gen 202466,6166,6165,9166,3866,381.908.500
26 gen 202465,6066,7665,4566,3966,392.754.800
25 gen 202464,8565,6563,8565,4965,492.326.300
24 gen 202465,2565,4564,3864,4364,433.041.500
23 gen 202464,3364,5263,6964,4464,441.503.100
22 gen 202465,1965,2963,8364,0464,041.615.000
19 gen 202464,1665,1963,8165,1265,122.089.000
18 gen 202463,8063,9663,2063,9463,942.316.200
17 gen 202464,0464,0463,0463,6363,633.240.500
16 gen 202465,0065,4564,2864,4264,423.082.900
12 gen 202466,6566,7466,2166,3566,352.943.100
11 gen 202465,5766,1565,1566,0366,032.420.800
10 gen 202465,2965,6865,0865,5365,531.667.600
09 gen 202466,4566,5365,2165,2465,242.704.300
08 gen 202466,8767,2866,7066,9966,992.632.700
05 gen 202465,7367,0165,6566,8866,882.779.800
04 gen 202465,7165,9665,0265,3465,343.610.800
03 gen 202467,0667,1565,6365,6765,675.388.400
02 gen 202467,3967,8966,7567,2067,202.233.500
29 dic 202368,3368,3967,8267,8567,851.462.500
28 dic 202368,6168,7067,9067,9667,961.481.400
27 dic 202368,6868,7968,1468,4668,462.047.200
26 dic 202368,3068,7068,0268,3168,311.151.900
22 dic 202368,3468,4267,6067,8167,811.402.500
21 dic 202366,9367,9566,9367,8567,852.418.400
20 dic 202367,7768,0466,5066,5666,562.585.500
20 dic 20231.027 Dividendo
19 dic 202368,9569,7268,5768,8267,793.059.000
18 dic 202368,1168,8567,0368,6267,603.491.700
15 dic 202367,7868,2667,2967,7166,704.182.100
14 dic 202365,3067,8365,0167,8266,814.629.400
13 dic 202364,4565,5963,8165,3864,403.001.400
12 dic 202364,0464,5363,2164,5163,552.060.400
11 dic 202363,6764,0163,5363,9462,991.235.800
08 dic 202363,9064,0763,4463,9362,981.341.700
07 dic 202363,9763,9863,1463,5462,591.179.800
06 dic 202363,9664,3263,7263,7962,842.053.500
05 dic 202362,9663,5362,2263,4262,471.149.500
04 dic 202363,4763,9062,6262,9261,982.341.700
01 dic 202363,6863,9563,1363,8062,852.887.900
30 nov 202361,8163,3361,3763,2462,303.256.900
29 nov 202362,2262,5761,9762,0761,14972.300
28 nov 202361,9962,6661,9362,4561,521.264.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...