Mercados españoles cerrados

UBS(Lux)Fund Solutions – MSCI Pacific Socially Responsible UCITS ETF(USD)A-dis (PSREUA.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
70,24+0,46 (+0,66%)
Al cierre: 05:23PM CEST
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 202470,6070,6070,1470,2470,24301
03 may 202469,5969,9769,4869,7869,782577
02 may 202469,3069,4569,3069,3969,39857
30 abr 202469,4169,4668,9468,9468,942769
29 abr 202469,0069,4668,7768,7768,7715.260
26 abr 202468,0468,4667,8768,2368,234310
25 abr 202467,9067,9167,2467,4367,433168
24 abr 202469,0469,0968,4668,4668,461476
23 abr 202467,9668,2467,9368,1568,151699
22 abr 202467,7868,0667,6967,8967,891084
19 abr 202467,2967,6067,2567,7067,701378
18 abr 202468,2168,2167,8668,1068,10795
17 abr 202467,9068,1167,8567,8567,85411
16 abr 202468,6668,7768,3768,4868,48779
15 abr 202470,0570,2169,8269,9269,92905
12 abr 202470,4370,4370,1270,0670,06808
11 abr 202470,3370,3469,9570,0270,02442
10 abr 202470,4070,4069,8469,8869,88888
09 abr 202470,4670,4670,0670,0870,082514
08 abr 202469,9970,1769,9470,1370,132457
05 abr 202469,8270,0269,6769,9769,97792
04 abr 202470,2970,4970,1870,3870,38411
03 abr 202470,0570,3670,0470,3670,36178
02 abr 202471,1771,2170,2670,2870,28958
28 mar 202470,9271,5070,9271,4471,44704
27 mar 202470,9671,5070,9671,2171,211140
26 mar 202470,9171,3670,9171,1471,143121
25 mar 202470,9570,9570,7770,9270,92473
22 mar 202471,7071,9071,6071,7371,734818
21 mar 202471,3371,5271,1271,5071,502606
20 mar 202470,8171,1370,7870,7870,78977
19 mar 202470,6270,8070,5170,7970,79589
18 mar 202470,3970,5070,2370,5070,50858
15 mar 202469,9170,0469,6969,6969,69320
14 mar 202469,9070,2269,6069,6269,625118
13 mar 202470,0870,0869,8569,8969,89774
12 mar 202470,0070,5169,8670,2770,271171
11 mar 202470,6770,6769,9770,0170,012489
08 mar 202471,6371,6371,3371,3371,33936
07 mar 202471,0071,3470,9471,1971,19540
06 mar 202470,7571,1070,7571,0871,08274
05 mar 202470,6270,7770,4970,4970,49524
04 mar 202470,8270,8870,4770,5270,52364
01 mar 202470,9270,9470,7670,8770,872142
29 feb 202470,0270,1469,6870,0070,00742
28 feb 202469,5869,6269,3869,4469,441414
27 feb 202469,8370,0469,8369,9069,901411
26 feb 202470,0170,0769,8969,8969,89755
23 feb 202470,0770,3369,9570,3370,33672
22 feb 202469,9970,1969,8870,0570,051625
21 feb 202469,4469,6169,3369,3369,33189
20 feb 202469,8469,8469,4169,4169,41775
19 feb 202469,8370,2069,8370,0970,092033
16 feb 202469,9870,0269,6169,7869,78653
15 feb 202469,5469,7269,3469,6369,63919
14 feb 202469,1369,3968,8768,7668,761066
13 feb 202469,9669,9669,1369,1369,133918
12 feb 202468,7469,1468,6569,0669,064600
09 feb 202468,3068,6268,2268,2268,222768
08 feb 202468,6469,0168,1168,1268,123649
07 feb 202468,6468,8568,5768,6568,6598
06 feb 202468,4968,9368,4468,6568,657322
05 feb 202469,1269,3168,9569,0269,024948
02 feb 202469,1469,3469,0769,2569,25978
01 feb 202469,6069,6069,0369,1169,11483
31 ene 202469,8470,5369,8369,8469,842924
30 ene 202469,5569,5569,2269,2269,22555
29 ene 202469,3369,5669,2769,4269,42486
26 ene 202469,0969,0968,9369,0869,08354
25 ene 202469,4569,5669,3069,5169,5113.610
24 ene 202469,1969,1969,1969,1969,19-
23 ene 202469,3169,4669,0769,1969,191383
22 ene 202469,5869,5869,3069,5869,58308
19 ene 202468,4468,4468,3168,3168,31155
18 ene 202467,7568,2167,7368,2168,21602
17 ene 202467,6267,7867,6267,7467,7444
16 ene 202468,7369,3268,7369,1869,182307
15 ene 202469,7469,8769,6969,8769,87695
12 ene 202468,8869,3268,8069,2169,213375
11 ene 202468,7868,8568,3068,2068,20980
10 ene 202468,1368,3368,1368,1568,15233
09 ene 202467,6867,6967,5467,6267,62176
08 ene 202466,9867,4466,9867,4467,44618
05 ene 202467,0867,4866,9567,4867,481357
04 ene 202467,5367,5467,0967,1767,171680
03 ene 202467,9967,9967,4467,5367,53530
02 ene 202468,0268,0267,7167,9667,96556
29 dic 202367,9568,1067,7767,7767,771869
28 dic 202367,6267,8167,6267,8067,80202
27 dic 202367,2567,2567,2566,9166,91131
22 dic 202366,9467,2866,9467,2867,28339
21 dic 202366,7066,8666,4666,8666,86122
20 dic 202366,6966,7566,6266,6866,68278
19 dic 202366,5266,5266,2466,2466,24549
18 dic 202366,3566,3866,3566,1266,12100
15 dic 202366,9666,9866,8066,8066,80134
14 dic 202366,9466,9466,1266,2966,29120
13 dic 202366,2166,2566,1666,2166,21293
12 dic 202366,2066,2166,0866,0866,08229
11 dic 202366,0166,7266,0166,2166,21285
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...