Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.881,90 +174,07 (+0,28%)
NHS-SICAV II MCM Israeli It-Security Fund (0P00019ZAT.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | - | - | - | - | - | - |
| 13 jun 2024 | 136,25 | 136,25 | 136,25 | 136,25 | 136,25 | - |
| 12 jun 2024 | 136,79 | 136,79 | 136,79 | 136,79 | 136,79 | - |
| 11 jun 2024 | 135,70 | 135,70 | 135,70 | 135,70 | 135,70 | - |
| 10 jun 2024 | 135,08 | 135,08 | 135,08 | 135,08 | 135,08 | - |
| 07 jun 2024 | 133,19 | 133,19 | 133,19 | 133,19 | 133,19 | - |
| 06 jun 2024 | 132,89 | 132,89 | 132,89 | 132,89 | 132,89 | - |
| 05 jun 2024 | 133,14 | 133,14 | 133,14 | 133,14 | 133,14 | - |
| 04 jun 2024 | 130,27 | 130,27 | 130,27 | 130,27 | 130,27 | - |
| 03 jun 2024 | 130,84 | 130,84 | 130,84 | 130,84 | 130,84 | - |
| 31 may 2024 | 132,07 | 132,07 | 132,07 | 132,07 | 132,07 | - |
| 30 may 2024 | 131,54 | 131,54 | 131,54 | 131,54 | 131,54 | - |
| 29 may 2024 | 135,31 | 135,31 | 135,31 | 135,31 | 135,31 | - |
| 28 may 2024 | 136,05 | 136,05 | 136,05 | 136,05 | 136,05 | - |
| 27 may 2024 | 138,15 | 138,15 | 138,15 | 138,15 | 138,15 | - |
| 24 may 2024 | 138,18 | 138,18 | 138,18 | 138,18 | 138,18 | - |
| 23 may 2024 | 136,91 | 136,91 | 136,91 | 136,91 | 136,91 | - |
| 22 may 2024 | 138,09 | 138,09 | 138,09 | 138,09 | 138,09 | - |
| 21 may 2024 | 137,99 | 137,99 | 137,99 | 137,99 | 137,99 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 138,73 | 138,73 | 138,73 | 138,73 | 138,73 | - |
| 16 may 2024 | 138,89 | 138,89 | 138,89 | 138,89 | 138,89 | - |
| 15 may 2024 | 138,66 | 138,66 | 138,66 | 138,66 | 138,66 | - |
| 14 may 2024 | 136,40 | 136,40 | 136,40 | 136,40 | 136,40 | - |
| 13 may 2024 | 135,87 | 135,87 | 135,87 | 135,87 | 135,87 | - |
| 10 may 2024 | 135,43 | 135,43 | 135,43 | 135,43 | 135,43 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 135,23 | 135,23 | 135,23 | 135,23 | 135,23 | - |
| 07 may 2024 | 136,89 | 136,89 | 136,89 | 136,89 | 136,89 | - |
| 06 may 2024 | 136,94 | 136,94 | 136,94 | 136,94 | 136,94 | - |
| 03 may 2024 | 134,94 | 134,94 | 134,94 | 134,94 | 134,94 | - |
| 02 may 2024 | 136,24 | 136,24 | 136,24 | 136,24 | 136,24 | - |
| 30 abr 2024 | 134,76 | 134,76 | 134,76 | 134,76 | 134,76 | - |
| 29 abr 2024 | 137,38 | 137,38 | 137,38 | 137,38 | 137,38 | - |
| 26 abr 2024 | 137,18 | 137,18 | 137,18 | 137,18 | 137,18 | - |
| 25 abr 2024 | 136,64 | 136,64 | 136,64 | 136,64 | 136,64 | - |
| 24 abr 2024 | 137,96 | 137,96 | 137,96 | 137,96 | 137,96 | - |
| 23 abr 2024 | 137,64 | 137,64 | 137,64 | 137,64 | 137,64 | - |
| 22 abr 2024 | 135,03 | 135,03 | 135,03 | 135,03 | 135,03 | - |
| 19 abr 2024 | 133,83 | 133,83 | 133,83 | 133,83 | 133,83 | - |
| 18 abr 2024 | 134,60 | 134,60 | 134,60 | 134,60 | 134,60 | - |
| 17 abr 2024 | 134,76 | 134,76 | 134,76 | 134,76 | 134,76 | - |
| 16 abr 2024 | 136,10 | 136,10 | 136,10 | 136,10 | 136,10 | - |
| 15 abr 2024 | 136,03 | 136,03 | 136,03 | 136,03 | 136,03 | - |
| 12 abr 2024 | 139,55 | 139,55 | 139,55 | 139,55 | 139,55 | - |
| 11 abr 2024 | 142,39 | 142,39 | 142,39 | 142,39 | 142,39 | - |
| 10 abr 2024 | 141,56 | 141,56 | 141,56 | 141,56 | 141,56 | - |
| 09 abr 2024 | 143,14 | 143,14 | 143,14 | 143,14 | 143,14 | - |
| 08 abr 2024 | 142,27 | 142,27 | 142,27 | 142,27 | 142,27 | - |
| 05 abr 2024 | 142,50 | 142,50 | 142,50 | 142,50 | 142,50 | - |
| 04 abr 2024 | 140,83 | 140,83 | 140,83 | 140,83 | 140,83 | - |
| 03 abr 2024 | 142,72 | 142,72 | 142,72 | 142,72 | 142,72 | - |
| 02 abr 2024 | 142,51 | 142,51 | 142,51 | 142,51 | 142,51 | - |
| 28 mar 2024 | 144,51 | 144,51 | 144,51 | 144,51 | 144,51 | - |
| 27 mar 2024 | 143,92 | 143,92 | 143,92 | 143,92 | 143,92 | - |
| 26 mar 2024 | 144,19 | 144,19 | 144,19 | 144,19 | 144,19 | - |
| 25 mar 2024 | 144,13 | 144,13 | 144,13 | 144,13 | 144,13 | - |
| 22 mar 2024 | 144,86 | 144,86 | 144,86 | 144,86 | 144,86 | - |
| 21 mar 2024 | 145,57 | 145,57 | 145,57 | 145,57 | 145,57 | - |
| 20 mar 2024 | 144,63 | 144,63 | 144,63 | 144,63 | 144,63 | - |
| 19 mar 2024 | 143,10 | 143,10 | 143,10 | 143,10 | 143,10 | - |
| 18 mar 2024 | 143,16 | 143,16 | 143,16 | 143,16 | 143,16 | - |
| 15 mar 2024 | 142,47 | 142,47 | 142,47 | 142,47 | 142,47 | - |
| 14 mar 2024 | 144,70 | 144,70 | 144,70 | 144,70 | 144,70 | - |
| 13 mar 2024 | 146,22 | 146,22 | 146,22 | 146,22 | 146,22 | - |
| 12 mar 2024 | 146,34 | 146,34 | 146,34 | 146,34 | 146,34 | - |
| 11 mar 2024 | 145,91 | 145,91 | 145,91 | 145,91 | 145,91 | - |
| 08 mar 2024 | 145,24 | 145,24 | 145,24 | 145,24 | 145,24 | - |
| 07 mar 2024 | 146,41 | 146,41 | 146,41 | 146,41 | 146,41 | - |
| 06 mar 2024 | 144,91 | 144,91 | 144,91 | 144,91 | 144,91 | - |
| 05 mar 2024 | 143,84 | 143,84 | 143,84 | 143,84 | 143,84 | - |
| 04 mar 2024 | 147,30 | 147,30 | 147,30 | 147,30 | 147,30 | - |
| 01 mar 2024 | 147,20 | 147,20 | 147,20 | 147,20 | 147,20 | - |
| 29 feb 2024 | 147,76 | 147,76 | 147,76 | 147,76 | 147,76 | - |
| 28 feb 2024 | 145,88 | 145,88 | 145,88 | 145,88 | 145,88 | - |
| 27 feb 2024 | 146,26 | 146,26 | 146,26 | 146,26 | 146,26 | - |
| 26 feb 2024 | 145,30 | 145,30 | 145,30 | 145,30 | 145,30 | - |
| 23 feb 2024 | 143,80 | 143,80 | 143,80 | 143,80 | 143,80 | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 139,06 | 139,06 | 139,06 | 139,06 | 139,06 | - |
| 20 feb 2024 | 146,89 | 146,89 | 146,89 | 146,89 | 146,89 | - |
| 19 feb 2024 | 148,54 | 148,54 | 148,54 | 148,54 | 148,54 | - |
| 16 feb 2024 | 148,57 | 148,57 | 148,57 | 148,57 | 148,57 | - |
| 15 feb 2024 | 149,77 | 149,77 | 149,77 | 149,77 | 149,77 | - |
| 14 feb 2024 | 150,01 | 150,01 | 150,01 | 150,01 | 150,01 | - |
| 13 feb 2024 | 148,05 | 148,05 | 148,05 | 148,05 | 148,05 | - |
| 12 feb 2024 | 150,75 | 150,75 | 150,75 | 150,75 | 150,75 | - |
| 09 feb 2024 | 152,44 | 152,44 | 152,44 | 152,44 | 152,44 | - |
| 08 feb 2024 | 147,88 | 147,88 | 147,88 | 147,88 | 147,88 | - |
| 07 feb 2024 | 146,12 | 146,12 | 146,12 | 146,12 | 146,12 | - |
| 06 feb 2024 | 143,69 | 143,69 | 143,69 | 143,69 | 143,69 | - |
| 05 feb 2024 | 142,14 | 142,14 | 142,14 | 142,14 | 142,14 | - |
| 02 feb 2024 | 144,14 | 144,14 | 144,14 | 144,14 | 144,14 | - |
| 01 feb 2024 | 144,31 | 144,31 | 144,31 | 144,31 | 144,31 | - |
| 31 ene 2024 | 142,67 | 142,67 | 142,67 | 142,67 | 142,67 | - |
| 30 ene 2024 | 145,79 | 145,79 | 145,79 | 145,79 | 145,79 | - |
| 29 ene 2024 | 146,05 | 146,05 | 146,05 | 146,05 | 146,05 | - |
| 26 ene 2024 | 144,02 | 144,02 | 144,02 | 144,02 | 144,02 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 143,88 | 143,88 | 143,88 | 143,88 | 143,88 | - |
| *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.