ARCX
Datos históricos de iShares MSCI Italy ETF
iShares MSCI Italy ETF · EWI
$56.32
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:51 UTC
- Variación en el periodo
- +11.95%
- Máximo
- US$63.76
- 6 de agosto de 2026
- Mínimo
- US$50.05
- 14 de octubre de 2025
- Volumen medio diario
- 0.45 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 56.18 | 56.37 | 56.02 | 56.32 | +0.48% | 2.42 M |
| 8 oct 2026 | 55.88 | 56.06 | 55.42 | 56.05 | −0.53% | 2.38 M |
| 7 oct 2026 | 56.24 | 56.41 | 56.02 | 56.35 | −2.74% | 862,661.131 |
| 6 oct 2026 | 57.80 | 58.10 | 57.80 | 57.94 | +0.78% | 531,421.079 |
| 5 oct 2026 | 57.17 | 57.57 | 56.87 | 57.49 | +0.16% | 175,370.85 |
| 2 oct 2026 | 56.85 | 57.46 | 56.70 | 57.40 | +0.28% | 346,021.871 |
| 1 oct 2026 | 58.05 | 58.05 | 56.89 | 57.24 | −2.52% | 674,832.338 |
| 30 sep 2026 | 59.20 | 59.35 | 58.65 | 58.72 | −1.44% | 172,194.657 |
| 29 sep 2026 | 59.75 | 59.81 | 59.23 | 59.58 | −0.77% | 1.06 M |
| 28 sep 2026 | 59.97 | 60.38 | 59.75 | 60.04 | −0.60% | 210,914.872 |
| 25 sep 2026 | 60.08 | 60.45 | 59.86 | 60.40 | +0.77% | 203,485.159 |
| 24 sep 2026 | 59.84 | 60.10 | 59.54 | 59.94 | −0.07% | 134,490.151 |
| 23 sep 2026 | 60.29 | 60.31 | 59.73 | 59.98 | −1.27% | 144,082.292 |
| 22 sep 2026 | 60.86 | 60.97 | 60.41 | 60.75 | −0.80% | 698,401.529 |
| 21 sep 2026 | 61.02 | 61.33 | 60.85 | 61.24 | +1.98% | 141,759.729 |
| 18 sep 2026 | 60.22 | 60.22 | 59.92 | 60.05 | −1.85% | 102,302.132 |
| 17 sep 2026 | 61.22 | 61.35 | 61.11 | 61.18 | +0.97% | 75,076.472 |
| 16 sep 2026 | 60.94 | 61.37 | 60.29 | 60.59 | −0.26% | 153,144.393 |
| 15 sep 2026 | 60.84 | 60.84 | 60.47 | 60.75 | −0.26% | 145,419.246 |
| 14 sep 2026 | 60.81 | 61.14 | 60.52 | 60.91 | −1.69% | 620,665.429 |
| 11 sep 2026 | 61.85 | 62.04 | 61.73 | 61.96 | +1.56% | 296,676.086 |
| 10 sep 2026 | 61.08 | 61.35 | 60.95 | 61.01 | −0.39% | 100,241.861 |
| 9 sep 2026 | 61.30 | 61.35 | 61.10 | 61.25 | −0.29% | 1.16 M |
| 8 sep 2026 | 61.65 | 61.81 | 61.42 | 61.43 | −0.70% | 81,286.455 |
| 4 sep 2026 | 61.66 | 61.91 | 61.66 | 61.86 | −0.26% | 134,718.343 |
| 3 sep 2026 | 61.65 | 62.06 | 61.61 | 62.02 | +1.04% | 152,099.457 |
| 2 sep 2026 | 61.28 | 61.48 | 61.11 | 61.38 | +0.29% | 649,458.45 |
| 1 sep 2026 | 61.64 | 61.81 | 61.16 | 61.20 | −1.73% | 240,075.907 |
| 31 ago 2026 | 62.55 | 62.64 | 62.20 | 62.28 | +0.08% | 342,744.577 |
| 28 ago 2026 | 62.52 | 62.63 | 62.14 | 62.23 | +0.08% | 117,045.405 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.