Mercados españoles cerrados en 7 hrs 32 min

HSBC S&P 500 UCITS ETF (HHH.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
48,22+0,27 (+0,55%)
A partir del 09:04AM CEST. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202448,2248,2248,2248,2248,222310
03 may 202447,8048,0647,7647,9647,9617.385
02 may 202447,5647,6947,5247,5647,561972
30 abr 202448,2648,2648,0348,0648,0619.103
29 abr 202448,1848,2548,1548,1948,19652
26 abr 202447,9348,2247,8048,2248,2223.971
25 abr 202447,5347,5347,1547,2447,2420.927
24 abr 202448,0248,0547,9647,8447,848059
23 abr 202447,5847,8547,4347,8147,8117.958
22 abr 202447,2747,4747,2047,2447,2436.497
19 abr 202447,2947,5047,2547,3047,3041.166
18 abr 202447,6647,8947,5647,8547,8530.030
17 abr 202447,9648,1447,9647,8247,8210.215
16 abr 202448,0748,1947,9748,0648,0617.147
15 abr 202448,8549,0448,7848,7348,7334.346
12 abr 202449,1749,2148,8648,8948,8931.126
11 abr 202448,5648,6248,3748,6148,616430
10 abr 202448,5248,5548,2948,4648,4636.314
09 abr 202448,4448,4948,0548,1648,1644.553
08 abr 202448,4648,6048,3948,5148,513402
05 abr 202448,1148,4248,0748,4648,4634.830
04 abr 202448,7148,7648,6648,7648,765966
03 abr 202448,7748,7748,6748,7548,754408
02 abr 202449,4049,4048,6048,7548,753729
28 mar 202449,1049,1549,0849,1149,113696
27 mar 202448,7448,9048,6748,7148,7114.775
26 mar 202448,7348,8048,6548,7848,7814.836
25 mar 202448,8448,8748,6248,6848,681388
22 mar 202448,9049,0048,8348,8948,892121
21 mar 202448,5448,9048,4848,9048,9021.868
20 mar 202448,0948,2648,0948,1448,144059
19 mar 202447,8947,9447,6947,9747,974840
18 mar 202447,5847,8847,5847,9447,941875
15 mar 202447,7947,8847,3647,3647,3619.443
14 mar 202447,7847,8547,7047,7547,7524.485
13 mar 202447,8347,8347,6347,6347,6312.683
12 mar 202447,4747,6147,3547,6647,6610.441
11 mar 202447,2247,2447,1147,2047,2013.484
08 mar 202447,6347,8147,5047,5347,5317.472
07 mar 202447,1847,6047,1847,5447,5413.021
06 mar 202447,2847,3747,2447,3947,398786
05 mar 202447,6447,6447,2047,2847,2847.650
04 mar 202447,7247,7647,6747,6847,6818.671
01 mar 202447,6447,6747,5247,6847,6850.894
29 feb 202447,1647,3047,0547,4147,41791
28 feb 202447,2847,2847,1847,2647,26380
27 feb 202447,1547,2347,0647,1347,1315.731
26 feb 202447,3247,3447,2747,2547,25306
23 feb 202447,3547,6047,3547,4447,443090
22 feb 202446,7647,2346,7647,2347,2311.515
21 feb 202446,3846,3846,2946,3346,33670
20 feb 202446,7646,7646,3146,4146,414114
19 feb 202446,8346,8446,8346,9046,9028
16 feb 202447,1547,2047,0647,0647,067403
15 feb 202447,0547,0546,8846,9146,911296
14 feb 202446,7546,8746,7546,7346,734825
13 feb 202446,9846,9846,6146,7346,731155
12 feb 202446,8847,1246,8847,1547,151798
09 feb 202446,7546,8746,7546,8346,837292
08 feb 202446,7146,7646,7146,6946,69733
07 feb 202446,3246,6846,3246,6746,675089
06 feb 202446,3746,4846,3146,3746,371077
05 feb 202446,2146,4246,2046,2846,2811.241
02 feb 202445,6746,1145,6246,1546,155443
01 feb 202445,3945,4145,1345,1345,1332.125
31 ene 202445,7545,7745,2845,3245,3222.712
30 ene 202445,8145,8345,7245,7845,783278
29 ene 202445,4745,6645,4745,6045,6019.371
26 ene 202445,3945,4045,3045,4445,44297
25 ene 202445,0845,5045,0445,5045,503120
24 ene 202445,5045,5645,3845,5045,502905
23 ene 202445,1045,3945,1045,3145,319716
22 ene 202445,0945,2845,0945,1745,1718.573
19 ene 202444,6344,7644,5344,7144,7121.340
18 ene 202444,1144,4144,1144,4044,4016.144
17 ene 202444,2144,2344,1344,2644,2612.723
16 ene 202444,1444,4744,1344,4244,4215.669
15 ene 202444,1744,2444,1744,2144,211765
12 ene 202444,0744,1544,0744,1544,151724
11 ene 202444,2844,3243,9443,9343,93252
10 ene 202444,0844,0843,9944,0344,03137
09 ene 202443,9643,9743,9244,0344,033357
08 ene 202443,4643,5543,4043,5743,5722.141
05 ene 202443,4543,5443,3743,5043,5050.915
04 ene 202443,6543,6643,5543,6543,654036
03 ene 202443,8343,8843,7943,7543,75958
02 ene 202443,9043,9243,7843,8243,824363
29 dic 202343,8343,9143,5743,5743,574564
28 dic 202343,6243,7743,5943,7743,772170
27 dic 202343,6943,7943,4943,4843,48162
22 dic 202343,6543,8043,5843,7843,785184
21 dic 202343,7443,7443,5543,6143,613697
20 dic 202344,0244,0543,9344,0344,038905
19 dic 202343,9343,9343,8543,9143,914785
18 dic 202343,8243,9543,8243,9443,942556
15 dic 202343,5943,8343,5943,8343,8310.686
14 dic 202343,9043,9043,5043,4543,4511.116
13 dic 202343,6543,6543,6343,6343,6310.596
12 dic 202343,4443,4443,3143,4043,4031.337
11 dic 202343,2743,3843,2543,3843,3811.284
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...