Mercados españoles cerrados en 6 hrs 26 min

iShares (DE) I - iShares STOXX Global Select Dividend 100 UCITS ETF (DE) (0MNJ.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
28,20-0,17 (-0,60%)
A partir del 03:45PM BST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202429,2129,2529,0929,0929,091092
24 jun 202428,9229,2028,9129,2029,20427
21 jun 202429,0129,0628,9028,9428,941119
20 jun 202428,9129,0728,9129,0529,05551
19 jun 202428,9028,9128,8628,9028,9054
18 jun 202428,7728,8228,7028,8228,82607
17 jun 202428,5928,6728,5128,5628,56356
14 jun 202428,7328,7628,4828,5828,58344
13 jun 202428,8028,8128,5828,5928,59262
12 jun 202428,8629,0228,8428,9028,90664
11 jun 202429,1329,1428,8128,9128,91190
10 jun 202429,1829,2729,1729,2729,2713.915
07 jun 202429,3529,3629,2029,3529,35368
06 jun 202429,2629,3329,2429,3329,33730
05 jun 202429,2529,3029,1829,2329,2370
04 jun 202429,3729,4029,1729,2529,2584
03 jun 202429,5629,6129,4129,4129,411102
31 may 202429,2329,2629,1729,2129,2180
30 may 202428,9729,1828,9729,1729,1777
29 may 202429,3129,3229,0529,0929,091278
28 may 202429,4929,5029,3729,3829,38491
24 may 202429,1729,3529,1629,1729,17513
23 may 202429,4829,4829,3229,3429,3492
22 may 202429,5629,6029,5129,5129,5134
21 may 202429,6129,6829,5929,6829,6872
20 may 202429,7329,7729,7029,7229,72750
17 may 202429,4829,5829,4529,5829,58598
16 may 202429,3629,4329,3329,4329,43165
15 may 202429,3329,4129,2629,3529,35224
14 may 202429,2729,3429,2029,3229,32251
13 may 202429,3729,4129,3229,3729,37492
10 may 202429,2029,3329,2229,2229,221081
09 may 202428,9929,0728,9929,0729,0745
08 may 202428,8928,9428,7728,9228,926752
07 may 202428,9729,1028,9529,0729,07413
03 may 202428,6328,6728,5528,6128,61352
02 may 202428,3228,4828,3028,3828,38751
01 may 2024------
30 abr 202428,3528,4228,1828,1828,18365
29 abr 202428,3328,4028,3128,3728,371106
26 abr 202428,1428,2928,1428,2328,23334
25 abr 202428,1528,1827,9027,9127,915677
24 abr 202428,1728,1928,0128,0128,01274
23 abr 202428,0228,0327,9828,0028,002043
22 abr 202427,8627,9527,8227,9027,901660
19 abr 202427,5027,7727,4827,7727,77518
18 abr 202427,6327,7227,5827,7027,70749
17 abr 202427,5027,7227,5427,5727,57346
16 abr 202427,6427,6627,4227,4627,46423
15 abr 202428,0828,2027,9827,9827,98271
12 abr 202428,3428,4228,2528,2528,25251
11 abr 202428,3628,3928,1328,1828,18333
10 abr 202428,4928,5528,2328,3228,32917
09 abr 202428,2728,3528,2128,2228,222184
08 abr 202428,0628,2628,0728,1928,19191
05 abr 202428,0328,1028,0028,0528,0524.260
04 abr 202428,1828,3528,1728,3128,31747
03 abr 202428,0728,1928,0728,1828,188620
02 abr 202428,2828,3528,1028,1228,126516
28 mar 202427,9428,0827,9128,0828,08171
27 mar 202427,7127,8427,6927,8227,821640
26 mar 202427,5827,6527,5727,6427,64341
25 mar 202427,5227,6427,5027,6427,642890
22 mar 202427,5227,6527,5027,5727,57153
21 mar 202427,6927,7527,5727,6527,65348
20 mar 202427,4127,4427,3927,4427,444364
19 mar 202427,2827,4627,2627,4427,441219
18 mar 202427,3127,3527,2327,2327,23423
15 mar 202427,3627,4027,3427,3827,38189.751
14 mar 202427,3927,5127,3027,3027,3010.047
13 mar 202427,3927,4627,3727,4627,46141
12 mar 202427,4227,5027,3927,4627,46234
11 mar 202427,2527,2827,1627,2827,28480
08 mar 202427,3627,4427,3627,4027,4013.507
07 mar 202427,1427,3527,1327,2627,261125
06 mar 202427,1027,2727,0927,2327,23936
05 mar 202426,9927,1626,9727,1427,14682
04 mar 202427,0827,1127,0127,0627,06139
01 mar 202427,1327,2527,1127,2027,20524
29 feb 202426,9627,0926,9127,0827,08846
28 feb 202426,9126,9326,8126,8326,83452
27 feb 202426,9126,9726,8926,9726,973097
26 feb 202427,0827,1627,0027,0027,00789
23 feb 202427,2027,2027,1027,1727,172772
22 feb 202427,2027,2527,1627,1627,16128
21 feb 202427,0027,0826,9827,0727,071317
20 feb 202427,0627,0927,0027,0327,03220
19 feb 202427,0527,1127,0427,0827,0810.374
16 feb 202427,1527,1827,0827,1527,152405
15 feb 202426,8626,9926,8226,9726,9797
14 feb 202426,8326,9426,8226,9126,912674
13 feb 202427,0127,0626,6726,7026,70217
12 feb 202426,7527,0026,7427,0027,00657
09 feb 202426,7626,7626,6026,6426,642828
08 feb 202427,0127,0326,8326,8326,831458
07 feb 202427,2027,2227,0627,0627,0622.228
06 feb 202427,0727,1426,9827,1327,13333
05 feb 202427,0227,0926,8726,9026,90433
02 feb 202427,1527,2227,0227,0627,06434
01 feb 202427,2127,3027,1127,1127,118951
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...