iShares MSCI Chile ETF (ECH)
Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 27.50 | 27.77 | 27.42 | 27.53 | 27.53 | 331,125 |
| 02 may 2024 | 26.93 | 27.08 | 26.65 | 27.00 | 27.00 | 240,300 |
| 01 may 2024 | 26.69 | 26.81 | 26.51 | 26.57 | 26.57 | 151,000 |
| 30 abr 2024 | 27.10 | 27.10 | 26.63 | 26.70 | 26.70 | 267,800 |
| 29 abr 2024 | 26.67 | 27.37 | 26.67 | 27.29 | 27.29 | 194,100 |
| 26 abr 2024 | 26.32 | 26.58 | 26.26 | 26.49 | 26.49 | 88,100 |
| 25 abr 2024 | 26.16 | 26.36 | 26.08 | 26.30 | 26.30 | 182,700 |
| 24 abr 2024 | 26.66 | 26.68 | 26.24 | 26.34 | 26.34 | 140,900 |
| 23 abr 2024 | 26.29 | 26.71 | 26.26 | 26.57 | 26.57 | 118,400 |
| 22 abr 2024 | 26.19 | 26.37 | 25.97 | 26.24 | 26.24 | 197,900 |
| 19 abr 2024 | 26.40 | 26.53 | 26.16 | 26.25 | 26.25 | 143,300 |
| 18 abr 2024 | 26.15 | 26.46 | 26.03 | 26.27 | 26.27 | 148,900 |
| 17 abr 2024 | 26.06 | 26.23 | 25.68 | 25.89 | 25.89 | 165,100 |
| 16 abr 2024 | 25.78 | 25.85 | 25.55 | 25.71 | 25.71 | 413,700 |
| 15 abr 2024 | 26.51 | 26.70 | 26.01 | 26.19 | 26.19 | 294,600 |
| 12 abr 2024 | 27.44 | 27.64 | 26.57 | 26.75 | 26.75 | 371,700 |
| 11 abr 2024 | 27.63 | 27.80 | 27.40 | 27.69 | 27.69 | 212,000 |
| 10 abr 2024 | 27.65 | 27.70 | 27.30 | 27.58 | 27.58 | 329,700 |
| 09 abr 2024 | 27.75 | 27.99 | 27.62 | 27.92 | 27.92 | 279,200 |
| 08 abr 2024 | 27.36 | 27.64 | 27.21 | 27.45 | 27.45 | 373,700 |
| 05 abr 2024 | 27.37 | 27.37 | 27.10 | 27.27 | 27.27 | 436,600 |
| 04 abr 2024 | 27.61 | 27.88 | 27.37 | 27.43 | 27.43 | 384,400 |
| 03 abr 2024 | 26.98 | 27.39 | 26.94 | 27.20 | 27.20 | 149,000 |
| 02 abr 2024 | 26.52 | 26.71 | 26.33 | 26.57 | 26.57 | 177,700 |
| 01 abr 2024 | 26.68 | 26.81 | 26.30 | 26.43 | 26.43 | 249,900 |
| 28 mar 2024 | 26.58 | 26.77 | 26.55 | 26.57 | 26.57 | 151,200 |
| 27 mar 2024 | 26.00 | 26.48 | 26.00 | 26.45 | 26.45 | 203,900 |
| 26 mar 2024 | 26.18 | 26.23 | 26.01 | 26.04 | 26.04 | 197,800 |
| 25 mar 2024 | 26.16 | 26.25 | 26.00 | 26.14 | 26.14 | 143,400 |
| 22 mar 2024 | 26.33 | 26.38 | 26.02 | 26.21 | 26.21 | 246,800 |
| 21 mar 2024 | 26.68 | 26.97 | 26.35 | 26.45 | 26.45 | 249,100 |
| 20 mar 2024 | 25.95 | 26.86 | 25.87 | 26.71 | 26.71 | 398,600 |
| 19 mar 2024 | 26.69 | 26.69 | 26.20 | 26.26 | 26.26 | 156,100 |
| 18 mar 2024 | 27.25 | 27.35 | 26.82 | 26.89 | 26.89 | 205,500 |
| 15 mar 2024 | 27.36 | 27.36 | 27.04 | 27.19 | 27.19 | 469,400 |
| 14 mar 2024 | 27.04 | 27.19 | 26.77 | 27.12 | 27.12 | 305,300 |
| 13 mar 2024 | 26.84 | 27.26 | 26.84 | 27.13 | 27.13 | 235,600 |
| 12 mar 2024 | 26.28 | 26.80 | 26.28 | 26.73 | 26.73 | 218,600 |
| 11 mar 2024 | 25.97 | 26.24 | 25.94 | 26.16 | 26.16 | 231,700 |
| 08 mar 2024 | 26.10 | 26.31 | 25.94 | 25.94 | 25.94 | 144,100 |
| 07 mar 2024 | 25.66 | 25.69 | 25.41 | 25.66 | 25.66 | 213,100 |
| 06 mar 2024 | 25.41 | 25.68 | 25.27 | 25.38 | 25.38 | 519,400 |
| 05 mar 2024 | 25.49 | 25.50 | 25.06 | 25.13 | 25.13 | 209,600 |
| 04 mar 2024 | 26.44 | 26.44 | 25.55 | 25.60 | 25.60 | 434,200 |
| 01 mar 2024 | 26.43 | 26.56 | 26.31 | 26.48 | 26.48 | 229,800 |
| 29 feb 2024 | 25.91 | 26.50 | 25.91 | 26.33 | 26.33 | 291,300 |
| 28 feb 2024 | 25.51 | 25.79 | 25.51 | 25.76 | 25.76 | 186,500 |
| 27 feb 2024 | 25.10 | 25.57 | 25.10 | 25.49 | 25.49 | 171,000 |
| 26 feb 2024 | 24.91 | 25.05 | 24.80 | 24.87 | 24.87 | 155,400 |
| 23 feb 2024 | 25.17 | 25.20 | 24.99 | 25.13 | 25.13 | 156,000 |
| 22 feb 2024 | 25.40 | 25.56 | 25.06 | 25.21 | 25.21 | 445,900 |
| 21 feb 2024 | 25.99 | 25.99 | 25.45 | 25.58 | 25.58 | 221,900 |
| 20 feb 2024 | 26.20 | 26.20 | 25.82 | 25.98 | 25.98 | 260,500 |
| 16 feb 2024 | 25.42 | 25.84 | 25.42 | 25.58 | 25.58 | 211,300 |
| 15 feb 2024 | 25.25 | 25.58 | 25.20 | 25.26 | 25.26 | 201,700 |
| 14 feb 2024 | 24.89 | 25.24 | 24.89 | 25.10 | 25.10 | 250,700 |
| 13 feb 2024 | 24.70 | 24.71 | 24.45 | 24.49 | 24.49 | 205,500 |
| 12 feb 2024 | 24.71 | 25.00 | 24.68 | 24.91 | 24.91 | 323,600 |
| 09 feb 2024 | 24.78 | 24.78 | 24.44 | 24.71 | 24.71 | 213,200 |
| 08 feb 2024 | 24.94 | 24.94 | 24.57 | 24.69 | 24.69 | 149,600 |
| 07 feb 2024 | 25.06 | 25.22 | 24.87 | 24.93 | 24.93 | 272,100 |
| 06 feb 2024 | 25.01 | 25.18 | 25.01 | 25.07 | 25.07 | 134,500 |
| 05 feb 2024 | 24.80 | 24.98 | 24.62 | 24.87 | 24.87 | 149,600 |
| 02 feb 2024 | 25.17 | 25.30 | 24.88 | 25.10 | 25.10 | 408,500 |
| 01 feb 2024 | 25.57 | 25.80 | 25.47 | 25.62 | 25.62 | 337,300 |
| 31 ene 2024 | 25.47 | 25.72 | 25.29 | 25.43 | 25.43 | 608,100 |
| 30 ene 2024 | 25.73 | 25.87 | 25.44 | 25.55 | 25.55 | 239,100 |
| 29 ene 2024 | 26.07 | 26.10 | 25.71 | 25.84 | 25.84 | 211,000 |
| 26 ene 2024 | 25.95 | 26.15 | 25.87 | 25.93 | 25.93 | 490,000 |
| 25 ene 2024 | 26.45 | 26.58 | 25.96 | 26.10 | 26.10 | 260,200 |
| 24 ene 2024 | 26.37 | 26.61 | 26.08 | 26.12 | 26.12 | 1,096,400 |
| 23 ene 2024 | 25.99 | 26.20 | 25.74 | 25.93 | 25.93 | 209,800 |
| 22 ene 2024 | 25.47 | 25.98 | 25.47 | 25.90 | 25.90 | 489,400 |
| 19 ene 2024 | 25.49 | 25.65 | 25.32 | 25.65 | 25.65 | 393,000 |
| 18 ene 2024 | 25.50 | 25.64 | 25.21 | 25.32 | 25.32 | 634,700 |
| 17 ene 2024 | 25.49 | 25.60 | 25.15 | 25.34 | 25.34 | 1,190,800 |
| 16 ene 2024 | 25.82 | 25.91 | 25.55 | 25.68 | 25.68 | 398,000 |
| 12 ene 2024 | 26.37 | 26.49 | 26.00 | 26.07 | 26.07 | 358,300 |
| 11 ene 2024 | 26.34 | 26.37 | 26.08 | 26.20 | 26.20 | 422,200 |
| 10 ene 2024 | 26.22 | 26.30 | 26.04 | 26.24 | 26.24 | 436,800 |
| 09 ene 2024 | 26.32 | 26.49 | 26.13 | 26.47 | 26.47 | 277,600 |
| 08 ene 2024 | 26.93 | 26.97 | 26.54 | 26.70 | 26.70 | 301,500 |
| 05 ene 2024 | 27.00 | 27.30 | 26.82 | 27.04 | 27.04 | 189,300 |
| 04 ene 2024 | 27.44 | 27.66 | 27.05 | 27.06 | 27.06 | 168,400 |
| 03 ene 2024 | 27.71 | 27.78 | 27.52 | 27.64 | 27.64 | 160,100 |
| 02 ene 2024 | 27.78 | 28.06 | 27.69 | 27.91 | 27.91 | 308,200 |
| 29 dic 2023 | 28.16 | 28.39 | 27.93 | 28.21 | 28.21 | 878,900 |
| 28 dic 2023 | 28.17 | 28.27 | 28.00 | 28.08 | 28.08 | 247,500 |
| 27 dic 2023 | 27.91 | 28.21 | 27.41 | 27.84 | 27.84 | 1,234,500 |
| 26 dic 2023 | 27.59 | 27.94 | 27.50 | 27.84 | 27.84 | 192,700 |
| 22 dic 2023 | 27.64 | 27.77 | 27.42 | 27.53 | 27.53 | 387,900 |
| 21 dic 2023 | 27.78 | 27.83 | 27.39 | 27.67 | 27.67 | 467,800 |
| 20 dic 2023 | 27.94 | 28.00 | 27.27 | 27.38 | 27.38 | 299,600 |
| 20 dic 2023 | 0.176 Dividendo | |||||
| 19 dic 2023 | 28.28 | 28.28 | 28.03 | 28.21 | 28.03 | 405,100 |
| 18 dic 2023 | 28.50 | 28.50 | 27.78 | 27.85 | 27.68 | 453,400 |
| 15 dic 2023 | 28.49 | 28.65 | 28.12 | 28.58 | 28.40 | 679,900 |
| 14 dic 2023 | 28.40 | 28.68 | 28.15 | 28.57 | 28.39 | 927,800 |
| 13 dic 2023 | 27.14 | 28.26 | 26.90 | 28.06 | 27.88 | 668,600 |
| 12 dic 2023 | 26.73 | 27.11 | 26.50 | 26.97 | 26.80 | 233,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.