Datos Históricos iShares MSCI Mexico ETF - EWW

EWW Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
18 Oct 2019 44.63 44.39 -0.05 -0.11% 44.31 44.775 2,449,331
17 Oct 2019 44.82 44.44 -0.07 -0.16% 44.44 45 1,917,495
16 Oct 2019 44.16 44.51 0.27 +0.61% 44.16 44.64 2,610,929
15 Oct 2019 44.39 44.24 0.07 +0.16% 44.2 44.49 1,856,674
14 Oct 2019 44.22 44.17 0.06 +0.14% 44.135 44.395 1,767,013
11 Oct 2019 44 44.11 0.62 +1.43% 43.9 44.42 4,286,841
10 Oct 2019 42.75 43.49 0.87 +2.04% 42.685 43.52 4,546,749
09 Oct 2019 42.95 42.62 0.02 +0.05% 42.59 43.13 1,641,548
08 Oct 2019 42.93 42.6 -0.4 -0.93% 42.48 43.11 2,930,010
07 Oct 2019 43.55 43 -0.64 -1.47% 42.99 43.62 3,119,820
04 Oct 2019 42.48 43.64 1.32 +3.12% 42.48 43.68 4,779,128
03 Oct 2019 41.66 42.32 0.56 +1.34% 41.61 42.36 2,089,701
02 Oct 2019 42.27 41.76 -0.6 -1.42% 41.695 42.36 3,543,836
01 Oct 2019 42.52 42.36 -0.33 -0.77% 42.33 42.725 2,443,790
30 Sep 2019 42.53 42.6894 0.07 +0.16% 42.33 42.91 1,737,142
27 Sep 2019 42.79 42.62 -0.21 -0.49% 42.38 42.87 1,853,267
26 Sep 2019 42.98 42.83 -0.18 -0.42% 42.65 43.13 3,144,588
25 Sep 2019 42.81 43.01 -0.21 -0.49% 42.45 43.08 2,679,148
24 Sep 2019 43.81 43.22 -0.52 -1.19% 43.16 43.87 2,645,247
23 Sep 2019 43.46 43.74 0.01 +0.02% 43.3 43.89 2,641,368
20 Sep 2019 43.55 43.73 0.44 +1.02% 43.23 43.79 3,181,311
19 Sep 2019 43.63 43.29 -0.06 -0.14% 43.15 43.73 2,049,406
18 Sep 2019 43.84 43.35 -0.5 -1.14% 43.1 43.88 3,398,772
17 Sep 2019 42.86 43.85 0.91 +2.12% 42.73 43.86 4,281,178
16 Sep 2019 42.85 42.94 -0.21 -0.49% 42.85 43.12 1,229,945
13 Sep 2019 42.99 43.15 0.35 +0.82% 42.98 43.38 2,765,614
12 Sep 2019 42.98 42.8 0.12 +0.28% 42.62 43.25 2,638,751
11 Sep 2019 42.4 42.68 0.21 +0.49% 42.4 42.77 2,365,640
10 Sep 2019 42.57 42.47 -0.11 -0.26% 42.39 42.955 3,734,408
09 Sep 2019 43.06 42.58 -0.12 -0.28% 42.5 43.34 3,688,614
06 Sep 2019 42.73 42.7 0.40 +0.95% 42.5 43.0156 4,021,868
05 Sep 2019 42.18 42.3 0.44 +1.05% 42.15 42.61 2,660,083
04 Sep 2019 41.65 41.86 0.90 +2.20% 41.15 41.95 3,496,414
03 Sep 2019 41.14 40.96 -0.49 -1.18% 40.72 41.14 4,305,884
02 Sep 2019 40.8 41.4479 0.00 +0.00% 40.6196 41.5499 0
30 Ago 2019 40.8 41.4479 0.83 +2.04% 40.6196 41.5499 2,908,675
29 Ago 2019 40 40.62 0.82 +2.06% 39.81 40.7294 2,770,764
28 Ago 2019 39.87 39.8 0.27 +0.68% 39.53 39.99 3,262,591
27 Ago 2019 39.41 39.53 0.23 +0.59% 39.4 39.72 3,261,890
26 Ago 2019 39.29 39.3 0.33 +0.85% 39.01 39.37 1,871,706
23 Ago 2019 39.23 38.97 -0.36 -0.92% 38.867 39.52 5,016,452
22 Ago 2019 39.42 39.33 -0.4 -1.01% 39.25 39.81 2,695,359
21 Ago 2019 39.44 39.73 0.66 +1.69% 39.14 39.73 2,374,277
20 Ago 2019 38.74 39.07 0.25 +0.64% 38.72 39.31 2,471,204
19 Ago 2019 39.21 38.82 0.19 +0.49% 38.74 39.55 2,625,125
16 Ago 2019 38.67 38.63 0.20 +0.52% 38.52 39.2 3,057,429
15 Ago 2019 38.27 38.43 0.20 +0.52% 37.86 38.685 4,805,974
14 Ago 2019 38.83 38.23 -1.38 -3.48% 38.11 39.61 5,047,138
13 Ago 2019 39.26 39.61 0.12 +0.30% 39.07 39.935 3,815,963
12 Ago 2019 39.81 39.49 -1.02 -2.52% 39.3 40.95 3,054,223
09 Ago 2019 40.48 40.51 -0.05 -0.12% 40.04 40.67 2,580,347
08 Ago 2019 40.26 40.56 0.43 +1.07% 40.12 40.73 2,908,847
07 Ago 2019 39.07 40.13 0.55 +1.39% 38.88 40.17 4,669,523
06 Ago 2019 39.38 39.58 0.63 +1.62% 39.1 39.71 3,150,418
05 Ago 2019 39.3 38.95 -1.28 -3.18% 38.84 39.41 4,616,533
02 Ago 2019 40.54 40.23 -0.52 -1.28% 39.805 40.79 4,909,242
01 Ago 2019 41.2 40.75 -1.01 -2.42% 40.61 41.505 5,003,723
31 Jul 2019 41.94 41.7627 -0.09 -0.21% 41.01 41.95 3,536,976
30 Jul 2019 42.07 41.85 -0.33 -0.78% 41.57 42.07 1,884,732
29 Jul 2019 41.47 42.18 0.70 +1.69% 41.31 42.62 3,799,854
26 Jul 2019 41.91 41.48 -0.24 -0.58% 41.325 42.01 2,687,594
25 Jul 2019 41.86 41.72 -0.2 -0.48% 41.46 41.97 2,711,540
24 Jul 2019 41.53 41.92 0.47 +1.13% 41.53 42.06 2,431,625
23 Jul 2019 41.98 41.45 -0.57 -1.36% 41.21 42.02 4,002,759
22 Jul 2019 42.33 42.02 -0.48 -1.13% 41.88 42.62 4,208,492
Su Consulta Reciente
AMEX
EWW
iShares MS..
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:20191020 23:50:39