Mercados españoles cerrados
S&P 500
5.187,06 -0,64 (-0,01%) Nasdaq
16.296,10 -36,45 (-0,22%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0748 -0,0010 (-0,10%) Petróleo Brent
83,69 +0,53 (+0,64%) Bitcoin EUR
57.978,91 -762,30 (-1,30%)
UBS (Lux) Fund Solutions – MSCI USA Socially Responsible UCITS ETF (ASREUA.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 194,93 | 194,93 | 194,93 | 194,61 | 194,61 | 21 |
| 07 may 2024 | 194,75 | 194,75 | 194,75 | 194,75 | 194,75 | 31 |
| 06 may 2024 | 193,61 | 194,13 | 193,61 | 193,95 | 193,95 | 75 |
| 03 may 2024 | 191,63 | 192,58 | 191,27 | 192,58 | 192,58 | 544 |
| 02 may 2024 | 191,69 | 191,96 | 191,00 | 191,00 | 191,00 | 150 |
| 30 abr 2024 | 193,64 | 193,64 | 193,07 | 193,07 | 193,07 | 368 |
| 29 abr 2024 | 193,11 | 194,11 | 192,78 | 194,20 | 194,20 | 158 |
| 26 abr 2024 | 191,22 | 193,27 | 191,04 | 193,27 | 193,27 | 398 |
| 25 abr 2024 | 191,52 | 191,52 | 189,64 | 190,18 | 190,18 | 357 |
| 24 abr 2024 | 192,35 | 192,39 | 192,24 | 192,39 | 192,39 | 219 |
| 23 abr 2024 | 190,92 | 190,92 | 190,92 | 190,92 | 190,92 | 78 |
| 22 abr 2024 | 189,07 | 189,95 | 188,53 | 188,53 | 188,53 | 780 |
| 19 abr 2024 | 188,43 | 189,07 | 188,43 | 189,07 | 189,07 | 106 |
| 18 abr 2024 | 189,88 | 190,54 | 189,88 | 190,54 | 190,54 | 244 |
| 17 abr 2024 | 192,25 | 192,25 | 190,43 | 190,43 | 190,43 | 1073 |
| 16 abr 2024 | 192,35 | 192,35 | 192,03 | 192,29 | 192,29 | 344 |
| 15 abr 2024 | 195,72 | 195,72 | 194,93 | 194,93 | 194,93 | 217 |
| 12 abr 2024 | 197,43 | 197,44 | 196,17 | 196,17 | 196,17 | 2414 |
| 11 abr 2024 | 195,65 | 195,65 | 195,65 | 195,65 | 195,65 | 386 |
| 10 abr 2024 | 196,90 | 196,90 | 194,88 | 195,86 | 195,86 | 654 |
| 09 abr 2024 | 196,04 | 196,35 | 195,37 | 195,40 | 195,40 | 718 |
| 08 abr 2024 | 196,35 | 196,35 | 196,35 | 196,35 | 196,35 | 36 |
| 05 abr 2024 | 195,42 | 195,42 | 195,42 | 195,42 | 195,42 | 40 |
| 04 abr 2024 | 196,68 | 197,56 | 196,68 | 197,56 | 197,56 | 42 |
| 03 abr 2024 | 197,46 | 197,55 | 197,33 | 197,33 | 197,33 | 133 |
| 02 abr 2024 | 200,44 | 200,44 | 197,02 | 197,64 | 197,64 | 53 |
| 28 mar 2024 | 200,55 | 200,55 | 200,55 | 200,55 | 200,55 | 37 |
| 27 mar 2024 | 198,80 | 198,80 | 198,80 | 198,71 | 198,71 | 3 |
| 26 mar 2024 | 198,86 | 198,86 | 198,86 | 198,99 | 198,99 | 10 |
| 25 mar 2024 | 198,42 | 198,42 | 198,42 | 198,42 | 198,42 | 13 |
| 22 mar 2024 | 199,88 | 200,04 | 199,18 | 199,18 | 199,18 | 263 |
| 21 mar 2024 | 198,71 | 199,69 | 198,71 | 199,69 | 199,69 | 199 |
| 20 mar 2024 | 195,77 | 195,77 | 195,75 | 195,75 | 195,75 | 103 |
| 19 mar 2024 | 194,72 | 194,72 | 194,72 | 194,72 | 194,72 | - |
| 18 mar 2024 | 194,72 | 194,72 | 194,72 | 194,72 | 194,72 | 110 |
| 15 mar 2024 | 193,16 | 193,16 | 192,44 | 192,44 | 192,44 | 492 |
| 14 mar 2024 | 194,29 | 194,29 | 194,29 | 194,29 | 194,29 | 51 |
| 13 mar 2024 | 195,82 | 195,82 | 195,16 | 195,16 | 195,16 | 25 |
| 12 mar 2024 | 194,61 | 195,24 | 194,61 | 195,24 | 195,24 | 179 |
| 11 mar 2024 | 193,69 | 193,69 | 193,69 | 193,69 | 193,69 | 15 |
| 08 mar 2024 | 194,57 | 194,57 | 194,57 | 194,57 | 194,57 | 43 |
| 07 mar 2024 | 194,30 | 194,30 | 194,30 | 194,30 | 194,30 | 25 |
| 06 mar 2024 | 193,25 | 193,84 | 193,25 | 193,84 | 193,84 | 104 |
| 05 mar 2024 | 195,10 | 195,10 | 195,10 | 193,76 | 193,76 | 505 |
| 04 mar 2024 | 195,73 | 195,99 | 195,58 | 195,99 | 195,99 | 76 |
| 01 mar 2024 | 195,46 | 195,66 | 194,95 | 195,56 | 195,56 | 1731 |
| 29 feb 2024 | 193,37 | 194,49 | 192,61 | 194,49 | 194,49 | 72 |
| 28 feb 2024 | 194,02 | 194,02 | 194,02 | 194,02 | 194,02 | 56 |
| 27 feb 2024 | 193,13 | 193,51 | 193,01 | 193,20 | 193,20 | 59 |
| 26 feb 2024 | 193,25 | 193,72 | 193,00 | 193,72 | 193,72 | 130 |
| 23 feb 2024 | 194,06 | 194,06 | 193,55 | 193,81 | 193,81 | 2117 |
| 22 feb 2024 | 191,64 | 191,64 | 191,64 | 192,94 | 192,94 | 26 |
| 21 feb 2024 | 189,20 | 189,45 | 188,60 | 188,60 | 188,60 | 89 |
| 20 feb 2024 | 190,95 | 190,95 | 189,12 | 189,17 | 189,17 | 149 |
| 19 feb 2024 | 191,60 | 191,63 | 191,60 | 191,63 | 191,63 | 123 |
| 16 feb 2024 | 193,17 | 193,60 | 192,23 | 192,88 | 192,88 | 132 |
| 15 feb 2024 | 192,94 | 192,94 | 192,25 | 192,25 | 192,25 | 26 |
| 14 feb 2024 | 190,77 | 191,82 | 190,77 | 191,22 | 191,22 | 91 |
| 13 feb 2024 | 192,27 | 192,27 | 190,52 | 190,80 | 190,80 | 1197 |
| 12 feb 2024 | 193,44 | 193,44 | 193,44 | 193,44 | 193,44 | 39 |
| 09 feb 2024 | 191,87 | 191,87 | 191,27 | 191,27 | 191,27 | 217 |
| 08 feb 2024 | 190,96 | 190,96 | 190,96 | 190,96 | 190,96 | 43 |
| 07 feb 2024 | 189,84 | 190,22 | 189,83 | 190,22 | 190,22 | 872 |
| 06 feb 2024 | 189,20 | 189,20 | 189,20 | 189,20 | 189,20 | 43 |
| 05 feb 2024 | 188,79 | 188,91 | 188,28 | 188,91 | 188,91 | 970 |
| 02 feb 2024 | 188,28 | 188,51 | 188,28 | 188,51 | 188,51 | 679 |
| 01 feb 2024 | 186,39 | 186,49 | 185,08 | 185,08 | 185,08 | 426 |
| 31 ene 2024 | 189,06 | 189,06 | 186,98 | 186,98 | 186,98 | 72 |
| 30 ene 2024 | 188,08 | 188,29 | 188,08 | 188,29 | 188,29 | 26 |
| 29 ene 2024 | 187,27 | 187,27 | 187,27 | 187,27 | 187,27 | 41 |
| 26 ene 2024 | 186,05 | 186,30 | 186,05 | 186,30 | 186,30 | 67 |
| 25 ene 2024 | 184,53 | 186,18 | 184,53 | 186,11 | 186,11 | 852 |
| 24 ene 2024 | 185,78 | 185,91 | 185,78 | 185,91 | 185,91 | 82 |
| 23 ene 2024 | 184,90 | 186,04 | 184,90 | 185,57 | 185,57 | 223 |
| 22 ene 2024 | 184,76 | 185,84 | 184,76 | 185,33 | 185,33 | 3863 |
| 19 ene 2024 | 183,01 | 183,28 | 183,01 | 183,06 | 183,06 | 144 |
| 18 ene 2024 | 181,21 | 182,28 | 181,21 | 182,05 | 182,05 | 650 |
| 17 ene 2024 | 181,28 | 181,79 | 181,28 | 181,79 | 181,79 | 203 |
| 16 ene 2024 | 180,60 | 182,60 | 180,60 | 182,60 | 182,60 | 525 |
| 15 ene 2024 | 181,24 | 181,26 | 181,24 | 181,26 | 181,26 | 653 |
| 12 ene 2024 | 180,73 | 181,52 | 180,73 | 180,90 | 180,90 | 163 |
| 11 ene 2024 | 181,28 | 181,28 | 180,09 | 180,09 | 180,09 | 206 |
| 10 ene 2024 | 181,05 | 181,05 | 180,75 | 180,75 | 180,75 | 299 |
| 09 ene 2024 | 180,81 | 181,32 | 180,40 | 181,32 | 181,32 | 90 |
| 08 ene 2024 | 178,35 | 179,38 | 178,35 | 179,38 | 179,38 | 137 |
| 05 ene 2024 | 178,68 | 178,68 | 178,68 | 178,68 | 178,68 | 24 |
| 04 ene 2024 | 179,02 | 179,02 | 179,02 | 179,02 | 179,02 | 22 |
| 03 ene 2024 | 180,99 | 180,99 | 179,46 | 179,46 | 179,46 | 130 |
| 02 ene 2024 | 181,59 | 181,59 | 180,92 | 180,92 | 180,92 | 271 |
| 29 dic 2023 | 180,33 | 180,33 | 179,81 | 179,81 | 179,81 | 142 |
| 28 dic 2023 | 180,28 | 180,62 | 180,28 | 180,62 | 180,62 | 132 |
| 27 dic 2023 | 180,98 | 180,98 | 180,03 | 180,03 | 180,03 | 266 |
| 22 dic 2023 | 179,71 | 180,59 | 179,71 | 180,59 | 180,59 | 405 |
| 21 dic 2023 | 179,83 | 179,83 | 179,83 | 179,83 | 179,83 | 611 |
| 20 dic 2023 | 181,98 | 181,98 | 181,75 | 181,75 | 181,75 | 139 |
| 19 dic 2023 | 181,00 | 181,27 | 180,80 | 181,27 | 181,27 | 352 |
| 18 dic 2023 | 181,11 | 181,55 | 181,11 | 181,31 | 181,31 | 247 |
| 15 dic 2023 | 181,30 | 181,40 | 180,49 | 181,40 | 181,40 | 180 |
| 14 dic 2023 | 180,75 | 180,75 | 179,80 | 179,90 | 179,90 | 739 |
| 13 dic 2023 | 179,18 | 179,18 | 179,10 | 179,10 | 179,10 | 148 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.