Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.817,18 +363,45 (+0,64%)
Xtrackers II - Global Aggregate Bond Swap UCITS ETF (0HB9.L)
LSE - LSE Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
Al cierre: 03:00PM BST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | 8499 |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | 16.818 |
| 07 may 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | 617 |
| 03 may 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | 134 |
| 02 may 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | 9408 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | 4100 |
| 29 abr 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | 15.295 |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | 174 |
| 23 abr 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | 10.307 |
| 22 abr 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | 5580 |
| 19 abr 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | 24.909 |
| 18 abr 2024 | 15,12 | 15,12 | 15,09 | 15,09 | 15,09 | 2915 |
| 17 abr 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | 34.748 |
| 16 abr 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | 30.194 |
| 15 abr 2024 | 15,12 | 15,14 | 15,12 | 15,14 | 15,14 | 8341 |
| 12 abr 2024 | 15,22 | 15,22 | 15,18 | 15,18 | 15,18 | 23.229 |
| 11 abr 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | 12.621 |
| 10 abr 2024 | 15,21 | 15,23 | 15,21 | 15,23 | 15,23 | 31.746 |
| 09 abr 2024 | 15,31 | 15,31 | 15,28 | 15,28 | 15,28 | 1539 |
| 08 abr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | 19.333 |
| 05 abr 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | 17.637 |
| 04 abr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | 970 |
| 03 abr 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | 246 |
| 02 abr 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | 5445 |
| 28 mar 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | 500 |
| 27 mar 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | 20.980 |
| 26 mar 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | 16.407 |
| 25 mar 2024 | 15,34 | 15,36 | 15,34 | 15,36 | 15,36 | 8173 |
| 22 mar 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | 42.737 |
| 21 mar 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | 612 |
| 20 mar 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | 23.301 |
| 19 mar 2024 | 15,29 | 15,31 | 15,29 | 15,31 | 15,31 | 3059 |
| 18 mar 2024 | 15,31 | 15,31 | 15,28 | 15,28 | 15,28 | 8370 |
| 15 mar 2024 | 15,32 | 15,32 | 15,26 | 15,30 | 15,30 | 15.489 |
| 14 mar 2024 | 15,31 | 15,34 | 15,31 | 15,34 | 15,34 | 27.632 |
| 13 mar 2024 | 15,37 | 15,40 | 15,37 | 15,40 | 15,40 | 19.814 |
| 12 mar 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | 396 |
| 11 mar 2024 | 15,42 | 15,45 | 15,42 | 15,45 | 15,45 | 12.891 |
| 08 mar 2024 | 15,44 | 15,46 | 15,44 | 15,46 | 15,46 | 24.203 |
| 07 mar 2024 | 15,40 | 15,43 | 15,40 | 15,43 | 15,43 | 11.227 |
| 06 mar 2024 | 15,42 | 15,44 | 15,42 | 15,44 | 15,44 | 6271 |
| 05 mar 2024 | 15,41 | 15,41 | 15,36 | 15,36 | 15,36 | 16.426 |
| 04 mar 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | 9943 |
| 01 mar 2024 | 15,26 | 15,31 | 15,26 | 15,26 | 15,26 | 27.896 |
| 29 feb 2024 | 15,27 | 15,32 | 15,27 | 15,32 | 15,32 | 16.085 |
| 28 feb 2024 | 15,26 | 15,28 | 15,26 | 15,28 | 15,28 | 17.153 |
| 27 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | 30.649 |
| 26 feb 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | 933 |
| 23 feb 2024 | 15,28 | 15,30 | 15,28 | 15,30 | 15,30 | 20.390 |
| 22 feb 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | 5522 |
| 21 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | 20.084 |
| 20 feb 2024 | - | - | - | - | - | - |
| 19 feb 2024 | 15,24 | 15,28 | 15,24 | 15,28 | 15,28 | 5821 |
| 16 feb 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | 9718 |
| 15 feb 2024 | 15,32 | 15,34 | 15,32 | 15,34 | 15,34 | 28.154 |
| 14 feb 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | 15.687 |
| 13 feb 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | 5377 |
| 12 feb 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | 5126 |
| 09 feb 2024 | 15,32 | 15,33 | 15,32 | 15,33 | 15,33 | 15.164 |
| 08 feb 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | 6138 |
| 07 feb 2024 | 15,39 | 15,41 | 15,39 | 15,40 | 15,40 | 25.174 |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | 12.658 |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 ene 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | 12.760 |
| 30 ene 2024 | 15,40 | 15,42 | 15,37 | 15,42 | 15,42 | 14.647 |
| 29 ene 2024 | 15,40 | 15,40 | 15,37 | 15,37 | 15,37 | 28.371 |
| 26 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | 15,34 | 15,37 | 15,34 | 15,37 | 15,37 | 26.722 |
| 24 ene 2024 | 15,37 | 15,37 | 15,34 | 15,37 | 15,37 | 7150 |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | 7719 |
| 19 ene 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | 1555 |
| 18 ene 2024 | 15,36 | 15,38 | 15,36 | 15,38 | 15,38 | 3180 |
| 17 ene 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | 2737 |
| 16 ene 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | 28.361 |
| 15 ene 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 10.088 |
| 12 ene 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | 5246 |
| 11 ene 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | 5950 |
| 10 ene 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | 20.423 |
| 09 ene 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | 6289 |
| 08 ene 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | 12.901 |
| 05 ene 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | 1573 |
| 04 ene 2024 | 15,46 | 15,46 | 15,44 | 15,44 | 15,44 | 28.663 |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | 1740 |
| 28 dic 2023 | 15,62 | 15,65 | 15,62 | 15,65 | 15,65 | 5688 |
| 27 dic 2023 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | 7663 |
| 22 dic 2023 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | 4297 |
| 21 dic 2023 | 15,63 | 15,63 | 15,60 | 15,60 | 15,60 | 36.438 |
| 20 dic 2023 | 15,57 | 15,60 | 15,57 | 15,60 | 15,60 | 19.773 |
| 19 dic 2023 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | 19.667 |
| 18 dic 2023 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | 8500 |
| 15 dic 2023 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | 4369 |
| *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.