iShares MSCI Netherlands (EWN)

EWN
🏛️ Estados Unidos →
57.12
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 44.87 44.87 44.26 44.49 0.0M
2024-12-30 44.58 44.66 44.34 44.48 0.0M
2024-12-27 45.17 45.21 44.89 45.10 0.0M
2024-12-26 45.14 45.40 45.03 45.27 0.1M
2024-12-24 44.93 45.24 44.93 45.11 0.0M
2024-12-23 44.65 45.03 44.64 44.97 0.0M
2024-12-20 44.34 45.13 44.26 44.73 0.1M
2024-12-19 44.92 44.97 44.55 44.63 0.1M
2024-12-18 46.02 46.22 44.67 44.85 0.1M
2024-12-17 45.97 46.04 45.71 45.77 0.7M
2024-12-16 46.12 46.41 45.96 46.21 0.0M
2024-12-13 46.43 46.45 46.20 46.33 0.1M
2024-12-12 46.24 46.43 45.98 46.02 0.1M
2024-12-11 46.60 46.69 46.35 46.59 0.0M
2024-12-10 46.59 46.59 46.27 46.37 0.0M
2024-12-09 46.88 47.09 46.49 46.60 0.0M
2024-12-06 46.70 46.70 46.48 46.54 0.0M
2024-12-05 46.74 46.74 46.53 46.53 0.0M
2024-12-04 46.19 46.32 46.09 46.20 0.0M
2024-12-03 45.70 46.12 45.70 45.96 0.9M
2024-12-02 45.37 45.98 45.20 45.88 0.0M
2024-11-29 45.42 45.61 45.42 45.57 0.0M
2024-11-27 44.96 45.07 44.82 45.02 0.1M
2024-11-26 45.03 45.03 44.65 44.74 0.1M
2024-11-25 45.23 45.35 45.00 45.17 0.0M
2024-11-22 44.49 44.77 44.49 44.75 0.0M
2024-11-21 44.33 44.70 44.30 44.62 0.0M
2024-11-20 44.47 44.58 44.22 44.58 0.0M
2024-11-19 44.50 44.84 44.50 44.79 0.0M
2024-11-18 44.59 45.06 44.59 44.92 0.2M
2024-11-15 45.13 45.15 44.57 44.74 0.0M
2024-11-14 45.51 45.84 45.17 45.18 0.5M
2024-11-13 44.86 44.94 44.49 44.83 0.0M
2024-11-12 45.51 45.51 44.81 45.13 0.1M
2024-11-11 46.06 46.09 45.68 45.86 0.0M
2024-11-08 46.00 46.00 45.74 45.94 0.0M
2024-11-07 46.45 46.68 46.34 46.67 0.0M
2024-11-06 45.93 46.04 45.58 45.96 0.0M
2024-11-05 46.75 47.07 46.74 46.94 0.5M
2024-11-04 46.78 46.93 46.56 46.57 0.0M
2024-11-01 46.81 46.96 46.60 46.69 0.0M
2024-10-31 46.76 46.79 46.25 46.67 0.0M
2024-10-30 47.04 47.22 46.96 46.98 0.0M
2024-10-29 47.74 47.89 47.57 47.87 0.0M
2024-10-28 47.68 47.95 47.65 47.87 0.0M
2024-10-25 48.01 48.23 47.72 47.87 0.0M
2024-10-24 47.99 48.02 47.63 47.88 0.0M
2024-10-23 47.67 47.76 47.20 47.38 0.0M
2024-10-22 47.92 48.00 47.85 47.97 0.0M
2024-10-21 48.42 48.42 47.91 48.06 0.0M
2024-10-18 48.41 48.57 48.27 48.55 0.0M
2024-10-17 47.75 47.82 47.53 47.81 0.1M
2024-10-16 48.06 48.06 47.62 47.74 0.2M
2024-10-15 50.49 50.49 48.07 48.20 0.6M
2024-10-14 50.11 50.68 50.11 50.56 0.0M
2024-10-11 49.77 50.09 49.77 50.06 0.0M
2024-10-10 49.85 49.89 49.65 49.81 0.0M
2024-10-09 50.08 50.31 50.08 50.31 0.0M
2024-10-08 49.82 49.97 49.82 49.97 0.0M
2024-10-07 49.89 50.02 49.76 49.84 0.0M
2024-10-04 50.07 50.34 50.00 50.34 0.0M
2024-10-03 49.97 50.11 49.86 50.00 0.0M
2024-10-02 50.28 50.51 50.20 50.34 0.0M
2024-10-01 50.85 50.85 49.97 50.26 0.2M
2024-09-30 51.00 51.00 50.56 50.86 0.0M
2024-09-27 51.41 51.50 51.12 51.21 0.0M
2024-09-26 51.13 51.24 50.90 51.09 0.0M
2024-09-25 50.00 50.12 49.71 49.76 0.1M
2024-09-24 49.74 50.03 49.71 49.93 0.3M
2024-09-23 49.43 49.52 49.38 49.48 0.0M
2024-09-20 49.62 49.62 49.36 49.38 0.0M
2024-09-19 50.20 50.45 50.07 50.29 0.0M
2024-09-18 49.31 49.85 48.93 49.02 0.0M
2024-09-17 49.65 49.69 49.19 49.33 0.5M
2024-09-16 49.35 49.35 49.14 49.31 0.0M
2024-09-13 49.16 49.47 49.16 49.47 0.0M
2024-09-12 48.63 49.09 48.62 49.09 0.0M
2024-09-11 48.17 48.93 47.71 48.84 0.0M
2024-09-10 47.90 47.98 47.36 47.71 0.6M
2024-09-09 48.25 48.30 47.96 48.22 0.0M
2024-09-06 48.26 48.26 47.72 47.84 0.1M
2024-09-05 48.96 49.02 48.74 48.74 0.0M
2024-09-04 48.68 49.21 48.68 48.99 0.2M
2024-09-03 50.43 50.43 49.15 49.31 0.1M
2024-08-30 50.75 50.79 50.40 50.79 0.1M
2024-08-29 50.77 51.10 50.41 50.49 0.1M
2024-08-28 50.43 50.49 50.07 50.35 0.0M
2024-08-27 50.15 50.58 50.09 50.44 0.0M
2024-08-26 50.42 50.42 50.11 50.16 0.0M
2024-08-23 50.29 50.70 50.26 50.54 0.0M
2024-08-22 50.84 50.84 50.04 50.16 0.0M
2024-08-21 50.54 50.87 50.42 50.84 0.0M
2024-08-20 50.36 50.36 49.97 50.16 0.2M
2024-08-19 49.95 50.43 49.83 50.39 0.8M
2024-08-16 49.51 49.88 49.51 49.81 0.0M
2024-08-15 49.35 49.69 49.31 49.66 0.0M
2024-08-14 48.60 48.70 48.34 48.58 0.3M
2024-08-13 47.93 48.41 47.91 48.41 0.0M
2024-08-12 47.86 47.91 47.63 47.70 0.0M
2024-08-09 47.47 47.97 47.43 47.82 0.9M
2024-08-08 47.48 48.01 47.29 47.91 0.1M
2024-08-07 47.82 47.92 46.89 46.90 0.1M
2024-08-06 46.28 47.08 46.28 46.61 0.7M
2024-08-05 44.94 46.55 44.84 46.22 0.1M
2024-08-02 46.88 46.97 46.34 46.67 0.2M
2024-08-01 48.93 49.01 47.67 47.86 0.1M
2024-07-31 49.34 49.67 49.17 49.43 0.0M
2024-07-30 48.68 48.72 48.02 48.22 0.1M
2024-07-29 48.31 48.48 48.07 48.15 0.0M
2024-07-26 48.63 48.90 48.54 48.77 0.1M
2024-07-25 48.17 48.63 47.81 48.05 0.0M
2024-07-24 49.79 49.83 48.72 48.77 0.2M
2024-07-23 50.22 50.42 50.14 50.25 0.4M
2024-07-22 50.46 50.72 50.24 50.71 0.5M
2024-07-19 49.82 49.88 49.39 49.56 0.0M
2024-07-18 50.94 50.95 50.00 50.16 0.1M
2024-07-17 50.99 51.14 50.32 50.32 0.5M
2024-07-16 52.09 52.33 51.98 52.29 0.0M
2024-07-15 52.78 52.78 52.01 52.10 0.0M
2024-07-12 52.32 53.03 52.32 52.65 0.1M
2024-07-11 52.59 52.64 51.89 51.95 0.0M
2024-07-10 51.71 52.30 51.71 52.26 0.1M
2024-07-09 51.62 51.62 51.26 51.37 0.0M
2024-07-08 51.93 52.06 51.50 51.56 0.0M
2024-07-05 51.92 51.93 51.46 51.74 0.1M
2024-07-03 51.34 51.64 51.34 51.61 0.0M
2024-07-02 50.31 50.84 50.31 50.77 0.1M
2024-07-01 50.69 50.69 50.21 50.45 0.2M
2024-06-28 50.50 50.53 49.94 50.23 0.0M
2024-06-27 50.51 50.60 50.28 50.35 0.1M
2024-06-26 50.04 50.34 50.03 50.19 0.1M
2024-06-25 50.29 50.73 50.20 50.73 0.1M
2024-06-24 50.95 51.00 50.50 50.58 0.1M
2024-06-21 50.56 50.71 50.32 50.64 0.0M
2024-06-20 51.20 51.41 51.05 51.17 0.6M
2024-06-18 50.97 51.39 50.93 51.34 0.1M
2024-06-17 50.74 51.24 50.50 51.06 0.1M
2024-06-14 50.10 50.46 49.88 50.40 0.6M
2024-06-13 51.61 51.70 50.84 51.16 0.1M
2024-06-12 51.94 52.34 51.80 52.07 0.2M
2024-06-11 50.88 51.07 50.52 50.94 0.2M
2024-06-10 51.42 52.06 51.34 52.01 0.1M
2024-06-07 52.22 52.25 51.87 51.93 0.1M
2024-06-06 52.55 52.69 52.39 52.64 0.6M
2024-06-05 52.09 52.58 51.86 52.44 0.2M
2024-06-04 51.11 51.16 50.74 50.92 0.0M
2024-06-03 51.41 51.65 50.98 51.29 0.1M
2024-05-31 51.32 51.34 50.66 51.19 0.1M
2024-05-30 51.01 51.34 50.98 51.20 0.1M
2024-05-29 50.95 51.12 50.81 50.93 0.1M
2024-05-28 51.90 52.04 51.64 51.95 0.2M
2024-05-24 51.36 51.84 51.28 51.72 0.1M
2024-05-23 51.94 51.94 50.91 51.02 0.1M
2024-05-22 51.51 51.55 51.03 51.21 0.1M
2024-05-21 51.34 51.64 51.28 51.59 0.1M
2024-05-20 51.69 51.96 51.69 51.77 0.0M
2024-05-17 51.52 51.77 51.43 51.72 0.1M
2024-05-16 51.68 51.80 51.46 51.48 0.1M
2024-05-15 51.40 51.74 51.20 51.74 0.0M
2024-05-14 50.98 51.14 50.86 51.09 0.5M
2024-05-13 50.83 50.86 50.69 50.74 0.1M
2024-05-10 50.58 50.77 50.57 50.65 0.0M
2024-05-09 50.26 50.47 50.18 50.37 0.1M
2024-05-08 49.75 49.99 49.72 49.97 0.0M
2024-05-07 49.95 50.03 49.74 49.79 0.0M
2024-05-06 49.58 49.73 49.48 49.64 0.1M
2024-05-03 49.28 49.41 49.04 49.25 0.1M
2024-05-02 48.33 48.53 48.02 48.37 0.4M
2024-05-01 47.80 48.24 47.47 47.60 0.1M
2024-04-30 48.39 48.67 47.77 47.77 0.3M
2024-04-29 48.87 48.87 48.63 48.76 0.1M
2024-04-26 48.26 48.57 48.26 48.41 0.1M
2024-04-25 47.41 48.13 47.29 48.03 0.0M
2024-04-24 48.59 48.62 48.01 48.22 0.1M
2024-04-23 47.69 48.51 47.69 48.49 0.2M
2024-04-22 47.23 47.72 47.19 47.49 0.1M
2024-04-19 47.26 47.32 46.66 46.81 0.2M
2024-04-18 47.44 47.60 47.14 47.21 0.1M
2024-04-17 48.17 48.18 47.24 47.51 0.2M
2024-04-16 47.98 48.45 47.89 48.26 0.2M
2024-04-15 49.02 49.08 48.02 48.08 0.1M
2024-04-12 48.61 48.71 48.12 48.21 0.1M
2024-04-11 49.45 49.58 48.81 49.51 0.1M
2024-04-10 49.17 49.70 49.17 49.42 0.1M
2024-04-09 50.14 50.29 49.53 49.83 0.1M
2024-04-08 50.05 50.14 49.89 49.89 0.0M
2024-04-05 49.40 49.86 49.36 49.74 0.1M
2024-04-04 50.30 50.30 49.13 49.20 0.1M
2024-04-03 49.44 49.87 49.40 49.73 0.1M
2024-04-02 49.23 49.28 49.03 49.25 0.3M
2024-04-01 49.68 50.23 49.68 49.86 0.6M
2024-03-28 49.49 49.62 49.46 49.48 0.1M
2024-03-27 49.68 49.75 49.45 49.75 0.0M
2024-03-26 49.56 49.59 49.30 49.30 0.1M
2024-03-25 49.07 49.36 49.07 49.17 0.1M
2024-03-22 48.98 49.23 48.96 49.06 0.2M
2024-03-21 49.42 49.50 49.25 49.35 0.6M
2024-03-20 48.44 49.11 48.32 49.11 0.1M
2024-03-19 48.03 48.44 47.90 48.35 0.2M
2024-03-18 48.34 48.43 48.05 48.05 0.1M
2024-03-15 48.37 48.40 48.03 48.15 0.1M
2024-03-14 48.76 48.84 48.23 48.44 0.1M
2024-03-13 49.09 49.13 48.88 48.95 0.5M
2024-03-12 48.69 49.09 48.34 49.09 0.1M
2024-03-11 48.60 48.60 48.26 48.47 0.0M
2024-03-08 49.65 49.65 48.83 48.88 0.2M
2024-03-07 49.23 49.98 49.23 49.83 0.2M
2024-03-06 48.45 48.84 48.33 48.70 0.2M
2024-03-05 48.19 48.26 47.59 47.80 0.1M
2024-03-04 48.31 48.61 48.29 48.44 0.1M
2024-03-01 47.73 48.34 47.59 48.33 0.1M
2024-02-29 47.66 47.82 47.43 47.74 0.4M
2024-02-28 47.38 47.61 47.35 47.48 0.1M
2024-02-27 47.82 47.99 47.60 47.69 0.2M
2024-02-26 47.62 47.80 47.56 47.73 0.1M
2024-02-23 47.82 47.85 47.49 47.56 0.2M
2024-02-22 47.96 48.11 47.73 47.94 0.2M
2024-02-21 46.65 46.95 46.53 46.95 0.3M
2024-02-20 47.04 47.07 46.70 46.92 0.3M
2024-02-16 47.46 47.65 47.24 47.27 0.3M
2024-02-15 47.05 47.34 46.95 47.26 0.2M
2024-02-14 46.39 46.63 46.32 46.63 0.1M
2024-02-13 45.94 46.33 45.75 46.01 0.2M
2024-02-12 47.21 47.47 47.11 47.16 0.1M
2024-02-09 47.04 47.44 46.99 47.36 0.1M
2024-02-08 46.57 46.75 46.50 46.70 0.1M
2024-02-07 46.07 46.31 46.04 46.19 0.2M
2024-02-06 45.84 46.14 45.76 46.12 0.1M
2024-02-05 45.54 45.88 45.33 45.80 0.1M
2024-02-02 45.73 45.87 45.60 45.82 0.2M
2024-02-01 45.71 46.13 45.56 46.09 0.2M
2024-01-31 45.89 46.01 45.46 45.54 0.2M
2024-01-30 45.97 46.00 45.71 45.87 0.3M
2024-01-29 45.71 46.14 45.63 46.10 0.2M
2024-01-26 45.91 46.10 45.79 45.94 0.2M
2024-01-25 45.95 46.08 45.71 45.89 0.2M
2024-01-24 45.48 45.97 45.48 45.55 0.3M
2024-01-23 43.94 44.24 43.85 44.22 0.2M
2024-01-22 44.05 44.25 43.90 43.97 0.1M
2024-01-19 43.54 43.85 43.38 43.84 0.2M
2024-01-18 43.11 43.56 43.11 43.54 0.3M
2024-01-17 42.64 42.81 42.36 42.78 0.2M
2024-01-16 42.93 43.10 42.75 42.90 0.1M
2024-01-12 43.71 43.85 43.50 43.58 0.1M
2024-01-11 43.61 43.75 43.18 43.59 0.1M
2024-01-10 43.15 43.41 42.97 43.32 0.1M
2024-01-09 43.06 43.26 43.06 43.18 0.1M
2024-01-08 43.23 43.59 43.23 43.58 0.2M
2024-01-05 42.80 43.24 42.72 42.89 0.3M
2024-01-04 42.75 43.16 42.74 42.92 0.2M
2024-01-03 42.86 43.07 42.72 42.92 0.3M
2024-01-02 43.75 43.82 43.45 43.52 0.5M