Italia markets close in 1 hour 28 minutes

iShares, Inc. - iShares MSCI Brazil ETF (EWZCL.SN)

Santiago - Santiago Prezzo differito. Valuta in CLP.
Aggiungi a watchlist
25.350,00-3.054,00 (-10,75%)
In data: 11:54AM CLT. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CLPScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202428.404,0028.404,0028.404,0028.404,0028.404,00-
24 giu 202428.404,0028.404,0028.404,0028.404,0028.404,00-
21 giu 202428.404,0028.404,0028.404,0028.404,0028.404,00-
19 giu 202428.404,0028.404,0028.404,0028.404,0028.404,00-
18 giu 202425.590,0025.590,0025.350,0028.404,0028.404,00155
17 giu 202425.100,0025.100,0025.100,0028.404,0028.404,0079
14 giu 202428.404,0028.404,0028.404,0028.404,0028.404,00-
13 giu 202424.988,0024.988,0024.988,0028.404,0028.404,004
12 giu 202425.117,0025.117,0025.117,0028.404,0028.404,004
11 giu 202428.404,0028.404,0028.404,0028.404,0028.404,00-
11 giu 2024844.2788 Dividendo
10 giu 202426.606,0026.606,0026.511,0028.404,0027.559,72117
07 giu 202428.404,0028.404,0028.404,0028.404,0027.559,72-
06 giu 202428.404,0028.404,0028.404,0028.404,0027.559,72-
05 giu 202428.404,0028.404,0028.404,0028.404,0027.559,72-
04 giu 202428.404,0028.404,0028.404,0028.404,0027.559,72-
03 giu 202426.751,0026.863,0026.751,0028.404,0027.559,72120
31 mag 202428.404,0028.404,0028.404,0028.404,0027.559,72-
30 mag 202428.404,0028.404,0028.404,0028.404,0027.559,72-
29 mag 202428.404,0028.404,0028.404,0028.404,0027.559,72-
28 mag 2024------
27 mag 202428.404,0028.404,0028.404,0028.404,0027.559,72-
24 mag 202428.404,0028.404,0028.404,0028.404,0027.559,72-
23 mag 202428.404,0028.404,0028.404,0028.404,0027.559,72-
22 mag 202428.404,0028.404,0028.404,0028.404,0027.559,72-
20 mag 202428.404,0028.404,0028.404,0028.404,0027.559,72-
17 mag 202428.498,0028.498,0028.498,0028.404,0027.559,7235
16 mag 202428.404,0028.404,0028.404,0028.404,0027.559,721.180
15 mag 2024------
14 mag 202429.838,0029.838,0029.838,0029.838,0028.951,10-
13 mag 202429.838,0029.838,0029.838,0029.838,0028.951,10-
10 mag 202429.838,0029.838,0029.838,0029.838,0028.951,10-
09 mag 202429.438,0029.438,0029.438,0029.838,0028.951,1079
08 mag 202429.838,0029.838,0029.838,0029.838,0028.951,10-
07 mag 202430.341,0030.341,0030.341,0029.838,0028.951,1020
06 mag 202429.838,0029.838,0029.838,0029.838,0028.951,10-
03 mag 202430.502,0030.502,0030.502,0029.838,0028.951,1010
02 mag 2024------
30 apr 2024------
29 apr 202429.838,0029.838,0029.838,0029.838,0028.951,10-
26 apr 202429.838,0029.838,0029.838,0029.838,0028.951,10-
25 apr 202429.838,0029.838,0029.838,0029.838,0028.951,10-
24 apr 202429.838,0029.838,0029.838,0029.838,0028.951,10-
23 apr 202429.838,0029.838,0029.838,0029.838,0028.951,10-
22 apr 202429.838,0029.838,0029.838,0029.838,0028.951,10-
19 apr 202429.838,0029.838,0029.838,0029.838,0028.951,10-
18 apr 202429.838,0029.838,0029.838,0029.838,0028.951,10-
17 apr 202429.838,0029.838,0029.838,0029.838,0028.951,10-
16 apr 202429.838,0029.838,0029.838,0029.838,0028.951,10-
15 apr 202429.838,0029.838,0029.838,0029.838,0028.951,10-
12 apr 202429.838,0029.838,0029.838,0029.838,0028.951,10-
11 apr 202429.838,0029.838,0029.838,0029.838,0028.951,10-
10 apr 202429.838,0029.838,0029.838,0029.838,0028.951,10-
09 apr 202429.838,0029.838,0029.838,0029.838,0028.951,10-
08 apr 202429.838,0029.838,0029.838,0029.838,0028.951,10-
05 apr 202429.838,0029.838,0029.838,0029.838,0028.951,10-
04 apr 202429.838,0029.838,0029.838,0029.838,0028.951,10-
03 apr 202429.838,0029.838,0029.838,0029.838,0028.951,10-
02 apr 202429.838,0029.838,0029.838,0029.838,0028.951,10-
01 apr 202429.838,0029.838,0029.838,0029.838,0028.951,10-
28 mar 202429.838,0029.838,0029.838,0029.838,0028.951,10-
27 mar 202429.838,0029.838,0029.838,0029.838,0028.951,10-
26 mar 202429.838,0029.838,0029.838,0029.838,0028.951,10-
25 mar 202429.838,0029.838,0029.838,0029.838,0028.951,10-
22 mar 202429.838,0029.838,0029.838,0029.838,0028.951,10-
21 mar 202429.838,0029.838,0029.838,0029.838,0028.951,10-
20 mar 202429.838,0029.838,0029.838,0029.838,0028.951,10-
19 mar 202430.784,0030.784,0030.784,0029.838,0028.951,1010
18 mar 202429.838,0029.838,0029.838,0029.838,0028.951,10-
15 mar 202430.460,0030.460,0030.460,0029.838,0028.951,1023
14 mar 202429.838,0029.838,0029.838,0029.838,0028.951,10-
13 mar 202429.838,0029.838,0029.838,0029.838,0028.951,10-
12 mar 202431.483,0031.483,0031.483,0029.838,0028.951,1015
11 mar 202429.838,0029.838,0029.838,0029.838,0028.951,10-
08 mar 202431.337,0031.337,0031.337,0029.838,0028.951,104
07 mar 202432.821,0032.821,0032.821,0029.838,0028.951,1015
06 mar 202429.838,0029.838,0029.838,0029.838,0028.951,10-
05 mar 202429.838,0029.838,0029.838,0029.838,0028.951,10-
04 mar 202429.838,0029.838,0029.838,0029.838,0028.951,10-
01 mar 202432.311,0032.311,0032.311,0029.838,0028.951,1025
29 feb 202431.725,0031.725,0031.725,0029.838,0028.951,10110
28 feb 202429.838,0029.838,0029.838,0029.838,0028.951,10-
27 feb 202429.838,0029.838,0029.838,0029.838,0028.951,10-
26 feb 202429.838,0029.838,0029.838,0029.838,0028.951,10-
23 feb 202433.068,0033.068,0033.068,0029.838,0028.951,1018
22 feb 202429.838,0029.838,0029.838,0029.838,0028.951,10-
21 feb 202432.494,0032.494,0032.494,0029.838,0028.951,1064
20 feb 202429.838,0029.838,0029.838,0029.838,0028.951,10-
19 feb 202429.838,0029.838,0029.838,0029.838,0028.951,10-
16 feb 202429.838,0029.838,0029.838,0029.838,0028.951,10-
15 feb 202431.509,0031.509,0031.509,0029.838,0028.951,105
14 feb 202429.838,0029.838,0029.838,0029.838,0028.951,10-
13 feb 202429.838,0029.838,0029.838,0029.838,0028.951,10-
12 feb 202429.838,0029.838,0029.838,0029.838,0028.951,10-
09 feb 202429.838,0029.838,0029.838,0029.838,0028.951,10-
08 feb 202431.746,0031.746,0031.746,0029.838,0028.951,1012
07 feb 202429.838,0029.838,0029.838,0029.838,0028.951,10-
06 feb 202429.838,0029.838,0029.838,0029.838,0028.951,10-
05 feb 202431.055,0031.055,0031.055,0029.838,0028.951,1070
02 feb 202429.838,0029.838,0029.838,0029.838,0028.951,10-
*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...