Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
EWJ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 68.73 | 0.46 | 0.67% | 68.77 | 68.94 | 68.591 | 4,186,721 |
| 16 May 2024 | 68.27 | -0.70 | -1.01% | 68.93 | 68.93 | 68.25 | 6,608,455 |
| 15 May 2024 | 68.97 | 0.76 | 1.11% | 68.61 | 68.98 | 68.40 | 8,601,179 |
| 14 May 2024 | 68.21 | 0.53 | 0.78% | 67.97 | 68.22 | 67.875 | 4,520,860 |
| 13 May 2024 | 67.68 | -0.27 | -0.40% | 67.82 | 67.895 | 67.565 | 4,876,893 |
| 10 May 2024 | 67.95 | -0.39 | -0.57% | 68.24 | 68.27 | 67.83 | 4,112,310 |
| 09 May 2024 | 68.34 | 0.30 | 0.44% | 67.72 | 68.34 | 67.68 | 6,657,225 |
| 08 May 2024 | 68.04 | -0.87 | -1.26% | 67.73 | 68.0953 | 67.715 | 7,164,943 |
| 07 May 2024 | 68.91 | -0.76 | -1.09% | 69.02 | 69.13 | 68.8023 | 6,789,367 |
| 06 May 2024 | 69.67 | 0.41 | 0.59% | 69.47 | 69.7261 | 69.43 | 3,261,084 |
| 03 May 2024 | 69.26 | 0.79 | 1.15% | 69.19 | 69.36 | 68.76 | 5,822,221 |
| 02 May 2024 | 68.47 | 1.36 | 2.03% | 68.35 | 68.58 | 67.943 | 6,464,734 |
| 01 May 2024 | 67.11 | -0.16 | -0.24% | 67.34 | 67.915 | 67.016 | 7,949,837 |
| 30 Abr 2024 | 67.27 | -0.47 | -0.69% | 67.98 | 68.11 | 67.27 | 5,977,272 |
| 29 Abr 2024 | 67.74 | 0.61 | 0.91% | 67.62 | 67.98 | 67.47 | 6,870,935 |
| 26 Abr 2024 | 67.13 | 0.57 | 0.86% | 66.79 | 67.205 | 66.79 | 7,398,980 |
| 25 Abr 2024 | 66.56 | -1.05 | -1.55% | 66.00 | 66.67 | 65.84 | 4,970,594 |
| 24 Abr 2024 | 67.61 | 0.29 | 0.43% | 67.78 | 67.78 | 67.335 | 6,042,021 |
| 23 Abr 2024 | 67.32 | 0.15 | 0.22% | 66.93 | 67.415 | 66.91 | 6,889,327 |
| 22 Abr 2024 | 67.17 | 0.68 | 1.02% | 66.83 | 67.37 | 66.715 | 5,714,437 |
| 19 Abr 2024 | 66.49 | -0.40 | -0.60% | 66.72 | 66.86 | 66.35 | 8,553,772 |
| 18 Abr 2024 | 66.89 | -0.20 | -0.30% | 67.18 | 67.415 | 66.805 | 7,636,099 |
| 17 Abr 2024 | 67.09 | -0.72 | -1.06% | 67.34 | 67.425 | 66.84 | 8,747,726 |
| 16 Abr 2024 | 67.81 | -0.96 | -1.40% | 67.95 | 68.13 | 67.63 | 7,908,948 |
| 15 Abr 2024 | 68.77 | -0.29 | -0.42% | 69.64 | 69.82 | 68.66 | 7,852,043 |
| 12 Abr 2024 | 69.06 | -0.93 | -1.33% | 69.56 | 69.655 | 68.9931 | 7,368,698 |
| 11 Abr 2024 | 69.99 | 0.61 | 0.88% | 69.96 | 70.105 | 69.27 | 8,337,131 |
| 10 Abr 2024 | 69.38 | -1.10 | -1.56% | 69.49 | 69.68 | 69.1101 | 8,592,530 |
| 09 Abr 2024 | 70.48 | 0.26 | 0.37% | 70.82 | 70.82 | 70.20 | 7,136,288 |
| 08 Abr 2024 | 70.22 | 0.35 | 0.50% | 70.29 | 70.5099 | 70.19 | 6,201,322 |
| 05 Abr 2024 | 69.87 | 0.20 | 0.29% | 69.72 | 70.0454 | 69.595 | 11,481,091 |
| 04 Abr 2024 | 69.67 | -0.73 | -1.04% | 70.79 | 70.79 | 69.63 | 10,247,842 |
| 03 Abr 2024 | 70.40 | 0.48 | 0.69% | 69.87 | 70.515 | 69.87 | 10,887,013 |
| 02 Abr 2024 | 69.92 | -0.36 | -0.51% | 69.88 | 69.94 | 69.57 | 10,157,896 |
| 01 Abr 2024 | 70.28 | -1.07 | -1.50% | 70.27 | 70.41 | 70.07 | 7,951,433 |
| 28 Mar 2024 | 71.35 | -0.26 | -0.36% | 71.06 | 71.52 | 71.06 | 11,003,479 |
| 27 Mar 2024 | 71.61 | 0.31 | 0.43% | 71.49 | 71.615 | 71.275 | 8,045,670 |
| 26 Mar 2024 | 71.30 | 0.31 | 0.44% | 71.48 | 71.58 | 71.28 | 7,824,266 |
| 25 Mar 2024 | 70.99 | -0.83 | -1.16% | 70.93 | 71.175 | 70.89 | 9,537,781 |
| 22 Mar 2024 | 71.82 | -0.01 | -0.01% | 72.04 | 72.065 | 71.74 | 4,146,275 |
| 21 Mar 2024 | 71.83 | 0.36 | 0.50% | 71.68 | 71.9283 | 71.66 | 10,739,064 |
| 20 Mar 2024 | 71.47 | 0.55 | 0.78% | 71.02 | 71.515 | 70.865 | 7,308,130 |
| 19 Mar 2024 | 70.92 | 0.27 | 0.38% | 70.59 | 71.055 | 70.4956 | 7,411,133 |
| 18 Mar 2024 | 70.65 | 1.08 | 1.55% | 70.50 | 70.71 | 70.29 | 16,712,433 |
| 15 Mar 2024 | 69.57 | 0.51 | 0.74% | 69.44 | 69.64 | 69.27 | 11,397,229 |
| 14 Mar 2024 | 69.06 | -0.31 | -0.45% | 69.67 | 69.715 | 68.8201 | 9,851,273 |
| 13 Mar 2024 | 69.37 | -0.61 | -0.87% | 69.20 | 69.51 | 69.08 | 8,686,763 |
| 12 Mar 2024 | 69.98 | 0.38 | 0.55% | 69.58 | 70.035 | 69.325 | 9,822,958 |
| 11 Mar 2024 | 69.60 | -1.58 | -2.22% | 69.81 | 69.89 | 69.44 | 15,588,168 |
| 08 Mar 2024 | 71.18 | -0.16 | -0.22% | 71.68 | 71.755 | 71.11 | 8,500,915 |
| 07 Mar 2024 | 71.34 | -0.03 | -0.04% | 71.25 | 71.43 | 71.13 | 6,984,948 |
| 06 Mar 2024 | 71.37 | 1.07 | 1.52% | 71.34 | 71.64 | 71.165 | 8,465,967 |
| 05 Mar 2024 | 70.30 | 0.38 | 0.54% | 70.62 | 70.77 | 70.165 | 9,293,180 |
| 04 Mar 2024 | 69.92 | -0.41 | -0.58% | 70.00 | 70.10 | 69.8299 | 5,936,748 |
| 01 Mar 2024 | 70.33 | 1.21 | 1.75% | 69.97 | 70.395 | 69.815 | 7,860,824 |
| 29 Feb 2024 | 69.12 | 0.45 | 0.66% | 69.25 | 69.38 | 68.815 | 7,376,066 |
| 28 Feb 2024 | 68.67 | -0.51 | -0.74% | 68.67 | 68.826 | 68.59 | 7,535,483 |
| 27 Feb 2024 | 69.18 | 0.18 | 0.26% | 69.08 | 69.256 | 69.04 | 8,021,741 |
| 26 Feb 2024 | 69.00 | -0.01 | -0.01% | 69.27 | 69.27 | 68.90 | 7,112,388 |
| 23 Feb 2024 | 69.01 | 0.11 | 0.16% | 69.00 | 69.216 | 68.97 | 5,924,854 |
| 22 Feb 2024 | 68.90 | 1.11 | 1.64% | 68.78 | 68.965 | 68.64 | 7,031,307 |
| 21 Feb 2024 | 67.79 | -0.14 | -0.21% | 67.78 | 67.98 | 67.565 | 5,301,343 |
| 20 Feb 2024 | 67.93 | 0.30 | 0.44% | 67.98 | 68.08 | 67.665 | 5,827,950 |
