Datos Históricos Ishares Ishares Msci Mexico Etf - EWW

EWW Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
18 Jun 2019 43.71 43.68 0.40 +0.92% 43.4 44.125 3,822,761
17 Jun 2019 43.51 43.28 -1.06 -2.39% 43.11 43.78 3,694,627
14 Jun 2019 44.78 44.34 -0.33 -0.74% 44.25 44.78 3,011,558
13 Jun 2019 44.93 44.67 -0.32 -0.7% 44.52 45.11 5,763,428
12 Jun 2019 45.06 44.9868 -0.11 -0.25% 44.83 45.29 4,418,214
11 Jun 2019 45.21 45.1 0.24 +0.53% 45.005 45.39 3,430,973
10 Jun 2019 44.93 44.86 1.29 +2.96% 44.21 46.2 7,111,946
07 Jun 2019 43.21 43.57 0.16 +0.37% 43.2 43.71 4,462,289
06 Jun 2019 43.45 43.41 -0.19 -0.44% 42.8 45.62 7,818,371
05 Jun 2019 43.73 43.6 0.17 +0.39% 43.24 43.94 4,574,542
04 Jun 2019 43.22 43.43 0.76 +1.78% 42.96 43.76 5,233,266
03 Jun 2019 42.56 42.67 -0.25 -0.58% 42.5175 42.99 4,612,868
31 May 2019 42.36 42.92 -1.49 -3.36% 41.8001 43.05 7,653,018
30 May 2019 44 44.41 0.94 +2.17% 44 44.84 3,896,211
29 May 2019 43.02 43.4663 0.18 +0.41% 42.88 43.97 3,597,676
28 May 2019 43.63 43.29 -0.51 -1.16% 43.1 43.83 3,758,477
27 May 2019 44.26 43.8 0.00 +0.00% 43.33 44.26 0
24 May 2019 44.26 43.8 -0.18 -0.41% 43.33 44.26 4,092,197
23 May 2019 43.86 43.98 -0.31 -0.7% 43.65 44.21 2,797,777
22 May 2019 44.54 44.29 -0.34 -0.76% 44.1 44.69 1,996,942
21 May 2019 44.67 44.63 0.00 +0.00% 44.04 44.8113 5,813,941
20 May 2019 44.3 44.63 0.40 +0.90% 44.23 44.875 2,145,914
17 May 2019 43.91 44.23 -0.24 -0.54% 43.82 44.71 3,115,493
16 May 2019 44.52 44.47 -0.06 -0.13% 44.26 44.79 2,703,876
15 May 2019 44.08 44.53 0.08 +0.18% 43.91 44.72 3,075,644
14 May 2019 44.16 44.45 0.52 +1.18% 43.92 44.59 3,564,233
13 May 2019 43.78 43.93 -0.66 -1.48% 43.39 44.05 4,583,270
10 May 2019 44.03 44.59 0.50 +1.13% 43.44 44.745 4,061,674
09 May 2019 43.9 44.09 -0.4 -0.9% 43.28 44.38 5,522,791
08 May 2019 44.65 44.49 -0.36 -0.8% 44.41 44.895 3,739,263
07 May 2019 45.1 44.85 -0.85 -1.86% 44.62 45.43 3,421,995
06 May 2019 44.89 45.7 -0.3 -0.65% 44.89 45.76 3,017,753
03 May 2019 45.79 46 0.55 +1.21% 45.66 46.135 3,002,242
02 May 2019 45.68 45.45 -0.24 -0.53% 45.295 45.84 3,197,003
01 May 2019 46.3 45.69 -0.46 -1% 45.56 46.67 3,426,117
30 Abr 2019 46 46.15 -0.12 -0.26% 45.58 46.325 3,169,079
29 Abr 2019 46.58 46.27 -0.25 -0.54% 46.045 46.58 2,345,411
26 Abr 2019 46.49 46.52 0.11 +0.24% 46.32 46.895 1,978,202
25 Abr 2019 45.85 46.41 0.25 +0.54% 45.61 46.44 2,600,564
24 Abr 2019 46.32 46.16 -0.48 -1.03% 45.81 46.54 3,362,401
23 Abr 2019 46.76 46.64 -0.43 -0.91% 46.27 46.92 3,109,539
22 Abr 2019 47.01 47.07 0.05 +0.11% 46.92 47.2 1,307,983
19 Abr 2019 47.17 47.02 0.00 +0.00% 46.85 47.42 0
18 Abr 2019 47.17 47.02 -0.16 -0.34% 46.85 47.42 1,691,133
17 Abr 2019 46.93 47.18 0.54 +1.16% 46.53 47.32 3,635,077
16 Abr 2019 46.14 46.64 0.37 +0.80% 46.07 46.72 3,261,343
15 Abr 2019 46.34 46.27 -0.24 -0.52% 45.96 46.48 3,566,556
12 Abr 2019 46.55 46.51 0.17 +0.37% 46.34 46.87 3,350,783
11 Abr 2019 46.44 46.34 -0.23 -0.49% 46.03 46.55 3,039,478
10 Abr 2019 46.85 46.57 0.01 +0.01% 46.55 46.97 2,507,297
09 Abr 2019 46.82 46.565 -0.19 -0.4% 46.42 46.9138 3,725,019
08 Abr 2019 46.09 46.75 0.71 +1.54% 46.055 46.97 3,129,182
05 Abr 2019 45.14 46.04 1.12 +2.49% 44.92 46.15 6,259,840
04 Abr 2019 44.06 44.92 0.62 +1.40% 44.06 44.94 4,930,969
03 Abr 2019 44.35 44.3 0.05 +0.11% 44.02 44.64 4,998,724
02 Abr 2019 44.87 44.2502 -0.15 -0.34% 43.92 44.93 2,769,291
01 Abr 2019 44.01 44.4 0.83 +1.90% 43.93 44.79 5,325,115
29 Mar 2019 43.65 43.57 0.17 +0.39% 43.22 43.84 4,726,892
28 Mar 2019 43.47 43.4 -0.09 -0.21% 42.92 43.55 7,787,050
27 Mar 2019 43.51 43.49 -0.49 -1.11% 43.27 43.84 3,727,293
26 Mar 2019 44 43.98 0.06 +0.14% 43.78 44.21 2,613,610
25 Mar 2019 43.36 43.92 0.62 +1.43% 43.3 44.1 3,253,673
22 Mar 2019 44.39 43.3 -1.77 -3.93% 43.28 44.75 5,378,530
21 Mar 2019 44.94 45.07 0.07 +0.16% 44.8 45.33 5,576,041
Su Consulta Reciente
AMEX
EWW
Ishares Is..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20190619 00:47:31