Mercados españoles cerrados en 3 hrs 29 min

iShares STOXX Global Select Dividend 100 UCITS ETF (DE) (ISPA.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
28,58+0,15 (+0,55%)
A partir del 01:28PM CEST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202428,6128,6428,5328,5828,5823.250
02 may 202428,4228,4928,3328,4328,4394.667
30 abr 202428,3928,4128,1528,2328,2337.805
29 abr 202428,3628,4228,3128,4028,4043.982
26 abr 202428,1628,2828,1128,2528,2529.086
25 abr 202428,1128,1827,8527,9527,9549.402
24 abr 202428,1728,2027,9828,0228,0242.824
23 abr 202428,0128,0827,9428,0728,0772.199
22 abr 202427,8727,9727,8027,9227,9241.263
19 abr 202427,5127,7727,4727,7527,7559.262
18 abr 202427,6127,7327,5227,7027,7042.471
17 abr 202427,5027,7127,5027,5227,5239.213
16 abr 202427,6527,6527,4127,5127,51112.778
15 abr 202428,0928,2127,9628,0128,0157.624
15 abr 20240.173553 Dividendo
12 abr 202428,3028,4228,2028,2428,06125.540
11 abr 202428,3428,3828,1028,1627,9953.563
10 abr 202428,4928,5528,2328,2628,09206.934
09 abr 202428,2628,3428,1828,1928,0250.857
08 abr 202428,0728,2728,0728,2428,0630.142
05 abr 202428,0328,0827,9928,0627,8986.225
04 abr 202428,1828,3428,1728,2728,1056.542
03 abr 202428,0728,2028,0528,1928,0243.559
02 abr 202428,2928,3628,0728,1227,95207.285
28 mar 202427,9828,1427,9728,1427,9683.413
27 mar 202427,7327,8427,6727,8427,6762.267
26 mar 202427,5827,6827,5627,6627,49227.321
25 mar 202427,5327,6427,5027,5827,4162.852
22 mar 202427,5627,6627,4727,5527,38151.709
21 mar 202427,6927,7527,5627,6427,4763.505
20 mar 202427,4127,5027,3727,5027,3372.908
19 mar 202427,3027,4827,3027,4827,3161.432
18 mar 202427,3027,3427,2327,3327,1668.399
15 mar 202427,3827,4227,3427,3927,22151.404
14 mar 202427,4127,5127,2827,3227,1574.319
13 mar 202427,4227,5027,3627,4227,25105.157
12 mar 202427,4227,5027,3627,4227,2542.373
11 mar 202427,2627,3227,1527,2627,0939.196
08 mar 202427,3627,4427,3527,3527,1949.551
07 mar 202427,1327,3627,1327,2727,1181.103
06 mar 202427,1227,2727,1227,2727,1128.505
05 mar 202427,0027,1726,9627,1727,0067.614
04 mar 202427,0827,1127,0127,1026,9470.533
01 mar 202427,1427,2427,1027,2227,05133.256
29 feb 202426,9727,0826,9027,0626,8948.994
28 feb 202426,9026,9326,8026,8326,6637.908
27 feb 202426,9227,0026,8826,9826,8153.159
26 feb 202427,1027,1026,9527,0226,8634.042
23 feb 202427,2027,2427,0927,2427,0762.332
22 feb 202427,2027,2527,1427,1727,0055.358
21 feb 202427,0327,0826,9827,0126,8522.575
20 feb 202427,0527,1027,0027,0526,8834.686
19 feb 202427,0527,1127,0127,0726,9047.084
16 feb 202427,1427,1827,1027,1727,0028.386
15 feb 202426,8826,9926,8026,9726,8086.753
14 feb 202426,8426,9626,8126,8426,6835.848
13 feb 202427,0327,1926,6726,7726,6130.760
12 feb 202426,7427,0026,7327,0026,8336.486
09 feb 202426,7726,7726,6026,6326,4750.113
08 feb 202427,0027,0026,8126,8226,6574.678
07 feb 202427,2027,2027,0227,0826,9143.023
06 feb 202427,0527,1526,9627,1426,9764.642
05 feb 202427,0327,0726,8526,9126,7479.517
02 feb 202427,1627,2327,0027,0626,8950.607
01 feb 202427,2227,3027,0527,1326,96117.077
31 ene 202427,3927,4327,3027,3527,1936.256
30 ene 202427,3427,3627,2027,2827,1137.656
29 ene 202427,4427,4627,3127,3727,2087.483
26 ene 202427,3527,4027,2627,3227,1558.481
25 ene 202427,2027,3527,1127,3127,14275.445
24 ene 202427,1427,2427,1127,2427,0746.770
23 ene 202427,0027,0626,8826,9826,8128.876
22 ene 202426,8626,9526,8326,9226,7549.778
19 ene 202426,8826,9126,7526,7826,6250.165
18 ene 202426,7426,8826,7026,8026,63151.390
17 ene 202426,7226,7326,6226,6726,51228.734
16 ene 202427,0527,1827,0027,1426,9788.708
16 ene 20240.371168 Dividendo
15 ene 202427,6527,6727,5227,6027,06117.000
12 ene 202427,5427,7227,5127,5827,0478.700
11 ene 202427,6927,7127,3227,3326,8086.722
10 ene 202427,6627,7027,5727,5827,0447.246
09 ene 202427,8327,8527,6727,7327,1879.904
08 ene 202427,8927,9027,7527,8327,29408.685
05 ene 202427,9428,0227,8227,9827,43577.219
04 ene 202427,9928,0227,9028,0127,47195.055
03 ene 202427,8827,9027,6827,7727,2377.143
02 ene 202427,9327,9827,7827,9227,38377.748
29 dic 202327,7227,7627,6827,7627,22201.903
28 dic 202327,7127,7527,5827,6827,1481.075
27 dic 202327,5627,7027,5627,6327,09120.269
22 dic 202327,5027,6927,5027,6827,1442.948
21 dic 202327,4827,5027,3727,4826,94124.251
20 dic 202327,5227,5627,4227,5026,96151.693
19 dic 202327,4227,5227,4127,5226,99262.737
18 dic 202327,3927,5027,3427,3526,8285.934
15 dic 202327,2627,4027,1827,3026,77110.755
14 dic 202327,0527,1526,9727,0526,5294.337
13 dic 202326,5626,6526,5426,6126,0961.901
12 dic 202326,7826,8026,5826,5926,0845.436
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...