Mercados españoles cerrados

iShares STOXX Europe Select Dividend 30 UCITS ETF (DE) (EXSH.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
17,70+0,04 (+0,25%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202417,5317,7217,5317,7017,7023.341
23 may 202417,7417,7617,6617,6617,6630.221
22 may 202417,8017,8317,7617,7617,7622.423
21 may 202417,8317,8917,8117,8917,8924.068
20 may 202417,9117,9317,9017,9117,9111.769
17 may 202417,8417,8617,8017,8617,866071
16 may 202417,8017,8117,7517,7917,7946.773
15 may 202417,8017,8417,7217,7617,7654.532
14 may 202417,6917,7817,6817,7717,7761.970
13 may 202417,6617,7117,6417,6817,6848.409
10 may 202417,6017,6717,5917,6117,6127.840
09 may 202417,4817,5117,4417,4817,4819.360
08 may 202417,4317,4317,3317,4317,4321.828
07 may 202417,3617,4817,3517,4517,4513.292
06 may 202417,1717,3517,1717,3517,3522.277
03 may 202417,1617,2017,0717,1117,1113.636
02 may 202417,0817,1017,0117,0517,0545.630
30 abr 202417,1317,1316,9617,0217,0213.679
29 abr 202417,1117,1217,0617,0917,0918.292
26 abr 202416,9817,0416,9517,0017,0011.315
25 abr 202416,9616,9616,7516,8316,8312.005
24 abr 202417,0717,0716,8716,9016,9010.780
23 abr 202416,9517,0516,9117,0417,0412.793
22 abr 202416,8816,9116,7816,8816,8821.968
19 abr 202416,6416,7716,5816,7516,7511.503
18 abr 202416,7316,7616,6616,7216,7219.488
17 abr 202416,5816,7416,5816,6116,6116.182
16 abr 202416,6616,6716,4916,5516,5528.770
15 abr 202416,9717,0116,8816,9016,9015.308
15 abr 20240.051571 Dividendo
12 abr 202416,9817,0716,8916,9316,8827.300
11 abr 202416,9917,0616,8116,8616,8114.479
10 abr 202417,1417,1616,9217,0116,969462
09 abr 202417,0517,1116,9816,9916,949479
08 abr 202416,9817,0916,9817,0617,0016.072
05 abr 202416,9416,9516,9016,9416,896036
04 abr 202416,9617,1016,9617,0817,0323.392
03 abr 202416,7716,9216,7716,9216,8755.425
02 abr 202416,8516,8816,7016,7316,6828.511
28 mar 202416,6716,7716,6616,7616,7131.181
27 mar 202416,5616,6216,5116,6016,5514.013
26 mar 202416,4216,5416,3916,5416,4927.680
25 mar 202416,3316,3916,3116,3816,3320.310
22 mar 202416,2816,3616,2816,3216,2710.275
21 mar 202416,3516,3616,2616,2816,238055
20 mar 202416,1616,2116,1316,2016,159423
19 mar 202416,1016,1816,1016,1816,135117
18 mar 202416,1116,1216,0716,1016,0510.317
15 mar 202416,0616,1216,0316,0816,0310.712
14 mar 202416,0916,1716,0116,0516,0037.757
13 mar 202416,0516,0916,0016,0616,016602
12 mar 202415,9816,0315,9716,0115,9631.455
11 mar 202415,9015,9315,8615,9315,8814.384
08 mar 202415,9015,9815,8915,9715,9218.176
07 mar 202415,7415,9215,7415,8615,8118.637
06 mar 202415,6715,7815,6715,7515,7014.501
05 mar 202415,6115,7115,5715,7115,669524
04 mar 202415,7415,7415,6115,6615,6269.403
01 mar 202415,7315,7915,6915,7415,6962.483
29 feb 202415,7115,7515,6815,6915,648151
28 feb 202415,7115,7115,5915,6115,574125
27 feb 202415,7015,7315,6715,7315,6813.317
26 feb 202415,7815,7815,6815,6815,6325.223
23 feb 202415,8415,8415,7215,7915,7458.601
22 feb 202415,8815,9115,8115,8215,7733.682
21 feb 202415,7315,7815,6815,7615,7110.597
20 feb 202415,7515,7915,7115,7615,7118.382
19 feb 202415,7815,8015,7415,7815,739330
16 feb 202415,8315,8415,7315,7715,7311.948
15 feb 202415,7315,7415,6415,7315,6817.451
14 feb 202415,6815,7615,6515,6915,6425.809
13 feb 202415,8315,8415,6015,6415,5921.236
12 feb 202415,6515,8215,6515,8115,7623.546
09 feb 202415,7615,7615,6015,6215,5744.663
08 feb 202415,8515,8715,7115,7115,6626.621
07 feb 202416,1116,1115,9515,9515,9026.022
06 feb 202416,1016,1116,0016,0916,0421.266
05 feb 202416,1816,2016,0216,0315,9828.098
02 feb 202416,2716,3116,1616,1616,1166.285
01 feb 202416,2216,3416,1816,1916,1434.730
31 ene 202416,3316,3616,2716,3416,2910.207
30 ene 202416,3216,3416,2416,2616,2116.515
29 ene 202416,4016,4016,2616,2816,2325.038
26 ene 202416,2916,4016,2816,3716,326526
25 ene 202416,2616,2816,2016,2816,2313.488
24 ene 202416,3516,3516,2816,3516,3023.825
23 ene 202416,3416,3416,2116,2116,166428
22 ene 202416,2616,2816,2116,2516,2032.150
19 ene 202416,2916,3116,1316,1316,0811.412
18 ene 202416,1916,2416,1616,2116,1629.456
17 ene 202416,2216,2216,1116,1816,1314.776
16 ene 202416,3416,4716,3416,4116,3618.157
16 ene 20240.136679 Dividendo
15 ene 202416,7116,7116,5716,6116,4316.780
12 ene 202416,6816,7416,6316,6416,4541.413
11 ene 202416,8116,8116,5416,5416,3611.725
10 ene 202416,7616,8016,7216,7216,535267
09 ene 202416,9016,9016,7516,7916,6013.346
08 ene 202416,9116,9116,7516,8716,689750
05 ene 202416,8816,9316,7516,8816,6925.162
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...