Mercados españoles cerrados

iShares (DE) I - iShares STOXX Europe 600 Insurance UCITS ETF (DE) (A0H08K.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
28,95+28,95 (0,00%)
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202437,1837,5537,1837,5437,543075
25 jul 202436,9837,2536,8837,2337,232614
24 jul 202437,1337,3837,0837,2637,263180
23 jul 202437,5137,5137,2837,4237,428452
22 jul 202436,9437,4736,9237,2937,291825
19 jul 202437,3337,3337,0037,0137,011116
18 jul 202437,6037,7237,5137,5337,534776
17 jul 202437,2637,5037,1537,4437,443724
16 jul 202437,4637,4737,1737,3837,388794
15 jul 202439,2239,2938,9839,0139,0125.441
12 jul 202439,0639,2439,0439,1939,192373
11 jul 202439,0739,2239,0639,0839,084659
10 jul 202438,6838,9738,6838,9738,977389
09 jul 202438,6638,7838,6038,6138,61517
08 jul 202438,4838,9038,4838,8338,833044
05 jul 202438,6338,7138,3338,3838,383719
04 jul 202438,4038,6738,4038,5738,579425
03 jul 202438,1938,3538,0738,3138,318020
02 jul 202438,5838,5837,9638,2138,215626
01 jul 202439,0939,1338,7838,8338,837693
28 jun 202438,8138,8838,5338,5838,582606
27 jun 202438,7838,7838,5738,5738,573274
26 jun 202438,9639,0238,6038,6538,659495
25 jun 202439,1439,1438,7438,8738,872337
24 jun 202438,7539,0538,7039,0539,051932
21 jun 202438,8738,8738,5638,6738,676347
20 jun 202438,7638,8538,6538,8538,851287
19 jun 202438,6038,6138,4238,5338,532431
18 jun 202438,2938,4238,1738,4238,428227
17 jun 202437,7838,0037,6437,9937,996577
14 jun 202438,1538,1837,4237,6437,642990
13 jun 202438,5138,5138,0238,0638,062210
12 jun 202438,4638,6038,3738,5838,583748
11 jun 202438,7938,7938,2238,2438,24407
10 jun 202438,6738,7838,6038,6538,651884
07 jun 202439,2439,2438,7938,9938,992348
06 jun 202438,8339,1938,8339,1939,191700
05 jun 202438,8838,9838,7138,8938,899998
04 jun 202439,0639,0638,5038,6438,648459
03 jun 202439,2139,2939,0639,1539,1513.462
31 may 202438,9139,0838,8738,9438,945172
30 may 202438,7338,8138,6038,7338,732674
29 may 202438,7438,7538,5738,6338,63965
28 may 202439,1239,1938,7438,7938,792344
27 may 202438,9239,0338,8839,0339,03879
24 may 202438,4538,9938,3838,9238,925291
23 may 202439,0939,1338,7438,7438,74361
22 may 202439,0439,1938,9738,9738,974367
21 may 202438,9639,1638,7939,1639,163590
20 may 202439,2239,2239,1139,1139,115765
17 may 202439,1239,1339,0439,1139,115214
16 may 202438,6739,0438,6739,0339,032158
15 may 202438,4938,5538,4138,4538,459276
14 may 202438,4438,4438,1938,3938,396493
13 may 202438,8938,8938,4738,5638,564113
10 may 202438,5238,7638,5238,7238,72788
09 may 202438,1838,3338,0738,3138,313404
08 may 202437,8338,1237,7838,0638,063105
07 may 202437,4437,6937,3037,6537,6512.454
06 may 202436,7237,3036,7237,3037,3014.353
03 may 202436,8536,8936,5836,6136,614088
02 may 2024------
30 abr 202437,0437,1736,7236,7236,7245.829
29 abr 202436,9937,0636,8937,0337,034495
26 abr 202436,7236,7436,5436,6836,683763
25 abr 202437,0037,0036,3936,4736,473031
24 abr 202437,4237,4236,8836,9436,945942
23 abr 202437,0537,4136,9437,4137,4121.594
22 abr 202436,9736,9736,7536,8936,892762
19 abr 202436,2236,4436,0036,4236,425865
18 abr 202436,2836,3036,1236,2936,293493
17 abr 202436,2436,5636,0836,0936,0952.881
16 abr 202436,3536,3535,9736,0336,0326.061
15 abr 202436,7836,9636,7136,7536,757068
12 abr 202436,7136,8336,4636,5636,5642.572
11 abr 202436,6636,6636,3536,4736,477092
10 abr 202436,7636,7836,4736,7136,713024
09 abr 202437,0637,0736,5636,6336,632778
08 abr 202436,9237,1536,9237,1237,127165
05 abr 202437,1237,1236,8737,0237,027885
04 abr 202437,6837,7737,4237,4237,425130
03 abr 202437,8937,8937,6037,6037,6027.722
02 abr 202438,2938,3037,7437,8537,854629
28 mar 202438,0138,1437,9938,1238,124052
27 mar 202438,0038,0837,8738,0138,0116.484
26 mar 202437,7837,9037,7537,9037,901532
25 mar 202437,6937,7937,4937,7637,764386
22 mar 202437,8537,8537,6737,7137,713976
21 mar 202438,0038,1037,6537,7837,788459
20 mar 202437,8337,8737,6337,7837,787921
19 mar 202437,5737,9037,5737,9037,903249
18 mar 202437,5337,5437,3637,5437,545222
15 mar 202437,5137,7437,4737,6337,634744
14 mar 202437,3137,4537,2837,4537,459809
13 mar 202437,5137,6337,5037,5037,502430
12 mar 202437,1937,4837,1037,4737,477194
11 mar 202436,6837,0436,6837,0437,0416.082
08 mar 202436,7836,9836,7836,9436,945275
07 mar 202436,5436,7936,5436,7436,742913
06 mar 202436,2836,5336,2836,4636,463727
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...