La bourse est fermée

iShares MSCI Mexico ETF (EWW)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
66,32+0,39 (+0,59 %)
À partir de 03:34PM EDT. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 202466,5166,8266,1566,3266,321 312 411
01 mai 202465,7366,7665,6165,9365,931 216 300
30 avr. 202466,8567,1465,4465,4865,481 721 200
29 avr. 202467,2467,4566,8867,2567,251 458 000
26 avr. 202466,4467,0565,8066,8566,851 504 600
25 avr. 202464,7766,0364,4565,8065,802 279 300
24 avr. 202466,2766,5165,3665,7765,772 627 800
23 avr. 202465,8966,6465,6366,4966,491 525 000
22 avr. 202464,6065,6764,4565,6065,601 493 200
19 avr. 202464,4864,9764,1064,8964,891 572 000
18 avr. 202464,9665,2764,5364,9264,921 441 700
17 avr. 202465,6765,8764,7264,9264,922 511 000
16 avr. 202465,8265,8264,7464,8764,872 859 200
15 avr. 202467,7267,7966,4266,5466,541 801 100
12 avr. 202467,8068,0667,3067,4267,422 859 000
11 avr. 202468,6968,6968,0168,6768,671 966 200
10 avr. 202469,0569,1267,9768,4468,443 205 000
09 avr. 202470,6071,1269,6069,8169,812 771 700
08 avr. 202470,7570,9070,2270,5770,571 466 700
05 avr. 202470,1270,3769,6770,3270,322 234 300
04 avr. 202469,7670,2169,1969,3069,302 241 300
03 avr. 202469,0769,8668,8369,0269,021 236 600
02 avr. 202469,2369,3968,7769,1869,182 187 500
01 avr. 202469,4869,6268,4668,9268,921 253 500
28 mars 202469,3869,7069,0669,3169,311 013 800
27 mars 202468,8069,4168,3869,0869,081 636 400
26 mars 202467,7768,6667,4168,4668,461 346 000
25 mars 202467,5567,9467,2667,5967,591 008 600
22 mars 202467,6267,8967,3167,4867,482 649 600
21 mars 202467,7568,0267,2767,6367,631 484 600
20 mars 202466,0768,1865,8367,9167,912 691 700
19 mars 202466,6766,6865,9466,0666,062 836 100
18 mars 202467,1767,4666,5266,9566,951 539 100
15 mars 202467,0367,9166,6966,9566,953 804 000
14 mars 202467,2167,7266,9267,2767,272 730 800
13 mars 202465,6267,2365,5367,1767,173 551 000
12 mars 202465,8765,9865,1665,5365,531 869 500
11 mars 202465,5866,2565,3765,8465,841 911 800
08 mars 202465,6966,2865,4265,5965,592 125 000
07 mars 202466,0066,1065,4665,5965,591 436 900
06 mars 202466,3666,5865,6965,6965,692 066 300
05 mars 202465,4266,0865,3265,8865,882 075 200
04 mars 202465,2866,0965,2865,6365,631 271 200
01 mars 202465,2466,1764,9365,6465,643 833 600
29 févr. 202465,0865,5064,7165,2465,243 238 200
28 févr. 202465,6265,9564,4964,8964,892 309 000
27 févr. 202466,1666,4365,9266,1266,122 635 700
26 févr. 202466,5366,5365,9266,1766,171 934 800
23 févr. 202467,3067,3066,2266,5366,532 570 200
22 févr. 202467,7067,7066,5067,2067,202 355 100
21 févr. 202467,5467,5466,7967,1267,122 412 500
20 févr. 202467,8168,0967,1167,3167,311 715 600
16 févr. 202467,4767,5967,0767,3067,302 354 300
15 févr. 202467,3767,9767,3067,5867,581 814 700
14 févr. 202467,3867,4466,9267,3267,321 904 600
13 févr. 202466,6667,2166,2966,5566,552 423 900
12 févr. 202467,5268,1767,3767,5467,541 577 600
09 févr. 202467,7867,9467,3867,4267,421 747 300
08 févr. 202468,7668,7667,4167,5367,531 819 700
07 févr. 202469,1269,3968,5368,8168,811 783 000
06 févr. 202467,9969,2767,7468,9268,923 568 500
05 févr. 202467,5868,0966,9867,6067,601 322 100
02 févr. 202467,1868,0167,1167,9467,942 337 100
01 févr. 202466,7668,1366,7067,6467,642 775 300
31 janv. 202466,8967,5266,5366,6666,662 088 500
30 janv. 202466,0867,1766,0767,0367,031 776 800
29 janv. 202466,6166,6165,9166,3866,381 908 500
26 janv. 202465,6066,7665,4566,3966,392 754 800
25 janv. 202464,8565,6563,8565,4965,492 326 300
24 janv. 202465,2565,4564,3864,4364,433 041 500
23 janv. 202464,3364,5263,6964,4464,441 503 100
22 janv. 202465,1965,2963,8364,0464,041 615 000
19 janv. 202464,1665,1963,8165,1265,122 089 000
18 janv. 202463,8063,9663,2063,9463,942 316 200
17 janv. 202464,0464,0463,0463,6363,633 240 500
16 janv. 202465,0065,4564,2864,4264,423 082 900
12 janv. 202466,6566,7466,2166,3566,352 943 100
11 janv. 202465,5766,1565,1566,0366,032 420 800
10 janv. 202465,2965,6865,0865,5365,531 667 600
09 janv. 202466,4566,5365,2165,2465,242 704 300
08 janv. 202466,8767,2866,7066,9966,992 632 700
05 janv. 202465,7367,0165,6566,8866,882 779 800
04 janv. 202465,7165,9665,0265,3465,343 610 800
03 janv. 202467,0667,1565,6365,6765,675 388 400
02 janv. 202467,3967,8966,7567,2067,202 233 500
29 déc. 202368,3368,3967,8267,8567,851 462 500
28 déc. 202368,6168,7067,9067,9667,961 481 400
27 déc. 202368,6868,7968,1468,4668,462 047 200
26 déc. 202368,3068,7068,0268,3168,311 151 900
22 déc. 202368,3468,4267,6067,8167,811 402 500
21 déc. 202366,9367,9566,9367,8567,852 418 400
20 déc. 202367,7768,0466,5066,5666,562 585 500
20 déc. 20231.027 Dividende
19 déc. 202368,9569,7268,5768,8267,793 059 000
18 déc. 202368,1168,8567,0368,6267,603 491 700
15 déc. 202367,7868,2667,2967,7166,704 182 100
14 déc. 202365,3067,8365,0167,8266,814 629 400
13 déc. 202364,4565,5963,8165,3864,403 001 400
12 déc. 202364,0464,5363,2164,5163,552 060 400
11 déc. 202363,6764,0163,5363,9462,991 235 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...