Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
EWJV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 31.45 | 0.53 | 1.71% | 31.41 | 31.4799 | 31.36 | 55,239 |
| 24 Jun 2024 | 30.92 | 0.25 | 0.82% | 30.91 | 31.09 | 30.90 | 95,156 |
| 21 Jun 2024 | 30.67 | -0.14 | -0.45% | 30.71 | 30.71 | 30.57 | 140,893 |
| 20 Jun 2024 | 30.81 | -0.13 | -0.42% | 30.77 | 30.905 | 30.715 | 123,870 |
| 18 Jun 2024 | 30.94 | -0.02 | -0.06% | 30.90 | 31.00 | 30.89 | 52,054 |
| 17 Jun 2024 | 30.96 | -0.27 | -0.86% | 30.80 | 31.0229 | 30.75 | 50,211 |
| 14 Jun 2024 | 31.23 | 0.08 | 0.26% | 31.18 | 31.305 | 31.145 | 115,257 |
| 13 Jun 2024 | 31.15 | -0.66 | -2.07% | 31.35 | 31.3501 | 31.0799 | 81,440 |
| 12 Jun 2024 | 31.81 | 0.12 | 0.38% | 32.04 | 32.15 | 31.81 | 28,798 |
| 11 Jun 2024 | 31.69 | -0.93 | -2.85% | 31.88 | 31.88 | 31.66 | 101,365 |
| 10 Jun 2024 | 32.62 | 0.22 | 0.68% | 32.48 | 32.69 | 32.48 | 15,410 |
| 07 Jun 2024 | 32.40 | -0.26 | -0.80% | 32.46 | 32.543 | 32.32 | 130,808 |
| 06 Jun 2024 | 32.66 | 0.00 | 0.00% | 32.61 | 32.6933 | 32.58 | 37,902 |
| 05 Jun 2024 | 32.66 | -0.33 | -0.99% | 32.64 | 32.7299 | 32.50 | 24,035 |
| 04 Jun 2024 | 32.985 | -0.01 | -0.02% | 33.09 | 33.10 | 32.80 | 64,421 |
| 03 Jun 2024 | 32.99 | 0.18 | 0.55% | 32.88 | 33.09 | 32.88 | 101,976 |
| 31 May 2024 | 32.81 | 0.51 | 1.58% | 32.71 | 32.81 | 32.5344 | 77,365 |
| 30 May 2024 | 32.30 | 0.34 | 1.06% | 32.32 | 32.32 | 32.20 | 58,867 |
| 29 May 2024 | 31.96 | -0.62 | -1.90% | 32.01 | 32.0818 | 31.9037 | 24,124 |
| 28 May 2024 | 32.58 | 0.40 | 1.24% | 32.74 | 32.74 | 32.49 | 13,123 |
| 24 May 2024 | 32.18 | 0.35 | 1.10% | 32.09 | 32.2499 | 32.09 | 47,392 |
| 23 May 2024 | 31.83 | -0.20 | -0.62% | 32.16 | 32.36 | 31.76 | 94,308 |
| 22 May 2024 | 32.03 | -0.41 | -1.26% | 32.09 | 32.14 | 31.95 | 75,806 |
| 21 May 2024 | 32.44 | -0.10 | -0.31% | 32.47 | 32.4955 | 32.36 | 42,540 |
| 20 May 2024 | 32.54 | 0.27 | 0.84% | 32.51 | 32.585 | 32.475 | 21,421 |
| 17 May 2024 | 32.27 | 0.27 | 0.84% | 32.34 | 32.34 | 32.1789 | 18,805 |
| 16 May 2024 | 32.00 | -0.51 | -1.57% | 32.28 | 32.3045 | 32.00 | 276,475 |
| 15 May 2024 | 32.51 | 0.26 | 0.81% | 32.44 | 32.54 | 32.33 | 26,865 |
| 14 May 2024 | 32.25 | 0.19 | 0.59% | 32.12 | 32.25 | 32.115 | 85,205 |
| 13 May 2024 | 32.06 | -0.21 | -0.65% | 32.19 | 32.19 | 32.05 | 67,884 |
| 10 May 2024 | 32.27 | -0.13 | -0.40% | 32.43 | 32.43 | 32.23 | 29,051 |
| 09 May 2024 | 32.40 | 0.18 | 0.56% | 32.11 | 32.40 | 32.10 | 27,189 |
| 08 May 2024 | 32.22 | -0.37 | -1.14% | 32.13 | 32.22 | 32.00 | 89,830 |
| 07 May 2024 | 32.59 | -0.40 | -1.21% | 32.77 | 32.77 | 32.52 | 153,290 |
| 06 May 2024 | 32.99 | 0.17 | 0.52% | 32.99 | 33.00 | 32.90 | 30,446 |
| 03 May 2024 | 32.82 | 0.27 | 0.83% | 32.79 | 32.89 | 32.63 | 73,599 |
| 02 May 2024 | 32.55 | 0.70 | 2.20% | 32.30 | 32.60 | 32.28 | 361,460 |
| 01 May 2024 | 31.85 | -0.15 | -0.47% | 31.88 | 32.25 | 31.82 | 26,197 |
| 30 Abr 2024 | 32.00 | 0.01 | 0.03% | 32.32 | 32.37 | 32.00 | 29,786 |
| 29 Abr 2024 | 31.99 | 0.26 | 0.82% | 31.92 | 32.10 | 31.89 | 55,653 |
| 26 Abr 2024 | 31.73 | 0.21 | 0.67% | 31.62 | 31.80 | 31.62 | 42,331 |
| 25 Abr 2024 | 31.52 | -0.48 | -1.50% | 31.29 | 31.60 | 31.25 | 203,268 |
| 24 Abr 2024 | 32.00 | -0.01 | -0.03% | 32.13 | 32.1419 | 31.98 | 18,428 |
| 23 Abr 2024 | 32.01 | 0.02 | 0.06% | 31.94 | 32.10 | 31.94 | 36,578 |
| 22 Abr 2024 | 31.99 | 0.28 | 0.88% | 31.84 | 32.10 | 31.80 | 85,778 |
| 19 Abr 2024 | 31.71 | 0.09 | 0.28% | 31.64 | 31.785 | 31.6112 | 49,862 |
| 18 Abr 2024 | 31.62 | -0.10 | -0.32% | 31.70 | 31.84 | 31.5744 | 75,693 |
| 17 Abr 2024 | 31.72 | -0.25 | -0.78% | 31.83 | 31.83 | 31.575 | 97,908 |
| 16 Abr 2024 | 31.97 | -0.68 | -2.08% | 32.17 | 32.17 | 31.92 | 123,429 |
| 15 Abr 2024 | 32.65 | 0.01 | 0.03% | 33.00 | 33.0735 | 32.57 | 51,300 |
| 12 Abr 2024 | 32.64 | -0.34 | -1.03% | 32.92 | 32.94 | 32.62 | 80,736 |
| 11 Abr 2024 | 32.98 | 0.32 | 0.98% | 33.05 | 33.0699 | 32.72 | 87,672 |
| 10 Abr 2024 | 32.66 | -0.48 | -1.45% | 32.74 | 32.76 | 32.525 | 71,167 |
| 09 Abr 2024 | 33.14 | 0.05 | 0.15% | 33.30 | 33.35 | 33.04 | 73,251 |
| 08 Abr 2024 | 33.09 | 0.29 | 0.88% | 33.08 | 33.14 | 33.00 | 216,716 |
| 05 Abr 2024 | 32.80 | 0.13 | 0.40% | 32.75 | 32.8775 | 32.70 | 29,785 |
| 04 Abr 2024 | 32.67 | -0.19 | -0.58% | 33.09 | 33.09 | 32.62 | 52,448 |
| 03 Abr 2024 | 32.86 | 0.33 | 1.01% | 32.68 | 32.90 | 32.64 | 268,170 |
| 02 Abr 2024 | 32.53 | -0.12 | -0.37% | 32.57 | 32.57 | 32.35 | 1,587,401 |
| 01 Abr 2024 | 32.65 | -0.58 | -1.75% | 32.86 | 33.01 | 32.40 | 106,142 |
| 28 Mar 2024 | 33.23 | -0.13 | -0.39% | 33.18 | 33.27 | 33.10 | 64,086 |
