Italia markets close in 46 minutes

iShares MSCI Mexico ETF (EWW)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
48,09-0,36 (-0,74%)
Al 10:43AM EDT. Mercato aperto.
Periodo di tempo:
17 ago 2021 - 17 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 ago 202247,7848,2347,7848,0848,08304.133
16 ago 202248,1548,6648,1548,4548,451.618.300
15 ago 202248,3448,7448,0648,4148,411.430.600
12 ago 202248,1448,6948,0448,6648,662.283.400
11 ago 202247,7047,9347,2547,8047,803.081.800
10 ago 202247,1148,0347,0647,1647,161.685.100
09 ago 202246,4546,4946,0746,2946,29941.500
08 ago 202245,6646,4345,6546,3946,391.944.700
05 ago 202245,5245,8145,0145,3445,341.489.400
04 ago 202245,7046,8145,5045,8345,832.470.700
03 ago 202244,9345,5544,6545,5045,502.266.600
02 ago 202245,7745,9444,5644,6044,602.755.700
01 ago 202246,7047,3746,0146,0546,052.854.100
29 lug 202246,7947,1046,7046,8046,801.555.100
28 lug 202245,9047,0345,5946,9146,911.776.500
27 lug 202245,3645,7744,6345,7145,711.583.800
26 lug 202245,6945,8945,0645,2145,211.506.000
25 lug 202245,7546,1045,6145,7045,701.362.200
22 lug 202245,6045,8245,3745,5545,551.087.700
21 lug 202245,3745,5644,7345,3545,351.729.900
20 lug 202245,7445,9045,2845,4845,481.350.600
19 lug 202245,9746,3045,4345,6645,661.600.300
18 lug 202245,9746,2745,4445,5645,561.586.000
15 lug 202244,7445,4844,6045,4545,452.095.700
14 lug 202244,6444,6443,8244,4044,403.167.600
13 lug 202244,7445,5844,3945,1245,122.633.000
12 lug 202244,7745,6244,7745,1445,142.134.300
11 lug 202245,2845,4544,9345,1945,191.697.700
08 lug 202245,7946,0345,3245,9645,962.035.700
07 lug 202246,1346,2245,5345,5545,551.673.500
06 lug 202245,3645,7545,1145,6645,661.225.500
05 lug 202245,7645,9345,0245,6845,681.702.900
01 lug 202246,1446,5645,6446,4646,462.364.200
30 giu 202246,5046,8445,9746,5946,591.904.100
29 giu 202247,2947,2946,5146,7646,762.231.500
28 giu 202247,5347,9747,0647,1147,111.833.900
27 giu 202247,2347,7047,0547,5647,561.433.000
24 giu 202246,1747,4245,8747,3347,332.664.800
23 giu 202246,0546,1245,6645,6945,692.336.300
22 giu 202245,9846,4345,8645,9545,952.507.000
21 giu 202246,3346,6845,8446,3846,382.514.000
17 giu 202245,1045,9444,9745,8145,813.798.900
16 giu 202245,4245,5444,6745,2745,272.848.900
15 giu 202245,7646,7845,3146,3246,322.042.000
14 giu 202245,9846,1345,4345,5045,502.898.900
13 giu 202245,5346,3745,5346,0446,044.835.600
10 giu 202248,4548,5047,3447,4147,413.729.000
09 giu 202249,7849,9449,0349,1249,122.996.300
09 giu 20220.753 Dividendo
08 giu 202250,4750,7250,1150,4849,734.067.600
07 giu 202250,3750,7049,8850,6749,912.806.600
06 giu 202251,7151,7350,4850,4949,742.834.900
03 giu 202251,2351,5051,0151,2350,471.353.700
02 giu 202251,8651,9951,2851,5050,732.356.600
01 giu 202252,3152,3951,4251,6550,882.133.700
31 mag 202253,0053,1051,7252,0751,294.658.100
27 mag 202252,4053,3352,4053,1652,374.116.600
26 mag 202251,7252,2051,6751,9751,192.427.900
25 mag 202250,8951,9950,7451,6050,832.247.400
24 mag 202250,8751,2650,4751,2050,442.091.000
23 mag 202251,4151,7750,9651,0250,263.387.300
20 mag 202251,3951,5450,7951,1150,352.586.500
19 mag 202249,8651,0949,7150,7549,991.988.300
18 mag 202250,7950,9349,4149,6648,922.218.700
17 mag 202250,3751,1250,0350,9050,143.655.900
16 mag 202248,7549,9248,6549,7849,042.013.500
13 mag 202248,3348,9748,1248,9048,172.410.800
12 mag 202247,4548,6147,1848,1547,433.253.100
11 mag 202247,6348,3547,5547,9547,233.156.300
10 mag 202247,9548,1247,3747,6346,922.373.200
09 mag 202247,8048,1147,2047,5446,832.783.200
06 mag 202248,8049,3648,2748,4347,713.355.600
05 mag 202249,9250,0448,8349,1048,373.084.600
04 mag 202249,4550,5648,9650,4949,742.502.300
03 mag 202249,9549,9549,2049,4048,662.046.600
02 mag 202249,4349,8349,0649,7048,963.552.700
29 apr 202250,6751,0149,3149,4348,692.411.900
28 apr 202250,2350,5149,0450,5149,762.986.500
27 apr 202250,2850,5949,9250,1549,402.257.900
26 apr 202251,2151,2150,3750,4149,662.205.000
25 apr 202250,9251,4350,5651,2850,522.474.700
22 apr 202251,4251,8951,1451,4850,712.062.100
21 apr 202252,6552,9251,4951,7450,972.008.100
20 apr 202253,4553,4552,6152,7751,982.264.800
19 apr 202252,9553,3452,8353,1852,391.451.800
18 apr 202252,6353,5452,6153,4252,621.287.200
14 apr 202253,3753,3852,6052,6651,871.689.700
13 apr 202253,2953,6653,0453,5052,701.414.300
12 apr 202253,6353,8752,9653,1252,331.786.600
11 apr 202252,8053,4752,7853,2452,451.656.200
08 apr 202253,5053,5552,9053,1652,371.698.900
07 apr 202253,5053,9153,3753,4352,631.786.400
06 apr 202253,8154,3453,4153,6152,813.024.700
05 apr 202255,2055,2354,0354,1453,332.254.300
04 apr 202255,6355,8355,0255,0754,253.203.600
01 apr 202255,4855,7954,9255,3654,531.788.100
31 mar 202254,3855,1854,3254,9754,152.232.000
30 mar 202254,5454,8754,1854,5553,742.982.700
29 mar 202254,2954,6253,8154,5453,732.311.200
28 mar 202253,4053,6953,2453,6552,851.119.500
*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...