Yahoo

Correo

Mercados españoles abiertos en 2 hrs 48 min

S&P 500
4.320,06
-9,94(-0,23%)
Nasdaq
13.211,81
-12,19(-0,09%)
NIKKEI 225
32.673,78
+271,37(+0,84%)
Dólar/Euro
1,0650
+0,0002(+0,02%)
Petróleo Brent
93,39
+0,12(+0,13%)
Bitcoin EUR
24.585,31
-375,09(-1,50%)

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:

25 sept 2022 - 25 sept 2023

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en EURDescargar

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
21 sept 2023	33,54	33,69	33,50	33,61	33,61	2352
20 sept 2023	33,83	33,83	33,70	33,81	33,81	21.400
19 sept 2023	33,69	33,88	33,69	33,81	33,81	4548
18 sept 2023	33,94	33,94	33,52	33,60	33,60	2799
15 sept 2023	-	-	-	-	-	-
14 sept 2023	33,22	33,81	33,22	33,78	33,78	1245
13 sept 2023	33,04	33,20	32,90	33,19	33,19	3493
12 sept 2023	32,96	33,05	32,95	33,01	33,01	7337
11 sept 2023	32,71	32,88	32,71	32,82	32,82	16.084
08 sept 2023	32,51	32,52	32,28	32,51	32,51	2145
07 sept 2023	32,21	32,49	32,21	32,39	32,39	2416
06 sept 2023	32,31	32,33	32,07	32,33	32,33	11.896
05 sept 2023	32,30	32,62	32,30	32,51	32,51	4549
04 sept 2023	32,80	32,80	32,40	32,46	32,46	5867
01 sept 2023	32,63	32,83	32,63	32,65	32,65	8510
31 ago 2023	32,72	32,87	32,60	32,60	32,60	2571
30 ago 2023	32,88	32,90	32,63	32,64	32,64	223
29 ago 2023	32,56	32,72	32,52	32,70	32,70	3824
28 ago 2023	32,30	32,42	32,20	32,37	32,37	3936
25 ago 2023	32,15	32,31	32,08	32,13	32,13	2770
24 ago 2023	32,31	32,31	32,08	32,13	32,13	5505
23 ago 2023	32,08	32,24	32,08	32,09	32,09	1720
22 ago 2023	32,03	32,22	31,91	31,95	31,95	20.089
21 ago 2023	31,95	32,13	31,91	31,93	31,93	2749
18 ago 2023	32,04	32,12	31,81	31,96	31,96	8535
17 ago 2023	32,22	32,46	32,17	32,22	32,22	2047
16 ago 2023	32,15	32,37	32,15	32,26	32,26	32.869
15 ago 2023	32,51	32,51	32,08	32,19	32,19	5828
14 ago 2023	32,39	32,58	32,39	32,56	32,56	3203
11 ago 2023	32,63	32,63	32,35	32,40	32,40	2670
10 ago 2023	32,50	32,83	32,50	32,80	32,80	1656
09 ago 2023	32,32	32,33	32,15	32,17	32,17	1697
08 ago 2023	31,94	32,21	31,84	31,97	31,97	1032
07 ago 2023	31,97	32,17	31,93	32,17	32,17	4277
04 ago 2023	31,77	32,08	31,76	32,03	32,03	11.698
03 ago 2023	31,75	31,90	31,64	31,82	31,82	1357
02 ago 2023	32,13	32,13	31,72	31,88	31,88	8866
01 ago 2023	32,72	32,72	32,41	32,46	32,46	4419
31 jul 2023	32,85	32,87	32,70	32,70	32,70	10.441
28 jul 2023	33,14	33,23	32,99	33,03	33,03	2307
27 jul 2023	32,95	33,13	32,87	33,13	33,13	11.298
26 jul 2023	32,85	32,85	32,62	32,84	32,84	6058
25 jul 2023	32,62	32,84	32,62	32,84	32,84	1246
24 jul 2023	32,37	32,58	32,37	32,53	32,53	8069
21 jul 2023	32,41	32,53	32,37	32,44	32,44	2051
20 jul 2023	31,96	32,35	31,96	32,29	32,29	19.258
19 jul 2023	31,99	31,99	31,63	31,79	31,79	4821
18 jul 2023	31,60	31,80	31,54	31,80	31,80	10.721
17 jul 2023	31,60	31,75	31,50	31,63	31,63	7275
14 jul 2023	32,97	32,97	32,71	32,72	32,72	4465
13 jul 2023	32,81	33,13	32,81	33,06	33,06	155.045
12 jul 2023	32,61	32,90	32,61	32,85	32,85	3737
11 jul 2023	32,30	32,44	32,19	32,44	32,44	4947
10 jul 2023	32,08	32,36	32,08	32,22	32,22	5237
07 jul 2023	32,00	32,22	31,94	32,17	32,17	3951
06 jul 2023	32,55	32,56	32,02	32,05	32,05	8563
05 jul 2023	33,13	33,13	32,62	32,71	32,71	44.927
04 jul 2023	33,49	33,49	33,31	33,35	33,35	1314
03 jul 2023	33,51	33,60	33,38	33,40	33,40	8482
30 jun 2023	33,08	33,40	33,08	33,29	33,29	7815
29 jun 2023	32,99	33,03	32,90	32,94	32,94	10.975
28 jun 2023	33,24	33,24	32,99	33,00	33,00	3071
27 jun 2023	33,04	33,10	32,88	33,06	33,06	1381
26 jun 2023	32,77	32,86	32,56	32,83	32,83	6590
23 jun 2023	32,50	32,77	32,40	32,77	32,77	1319
22 jun 2023	32,58	32,76	32,58	32,60	32,60	858
21 jun 2023	32,90	33,03	32,76	32,76	32,76	7223
20 jun 2023	33,00	33,10	32,96	32,97	32,97	2190
19 jun 2023	33,21	33,29	33,03	33,11	33,11	8714
16 jun 2023	33,24	33,42	33,21	33,21	33,21	3665
15 jun 2023	33,26	33,53	33,00	33,26	33,26	7411
14 jun 2023	33,18	33,51	33,18	33,35	33,35	1830
13 jun 2023	33,16	33,16	32,90	33,12	33,12	38.076
12 jun 2023	33,39	33,39	33,12	33,12	33,12	5136
09 jun 2023	33,38	33,38	33,10	33,22	33,22	2388
08 jun 2023	33,58	33,68	33,32	33,36	33,36	3816
07 jun 2023	33,76	33,76	33,44	33,47	33,47	9578
06 jun 2023	33,56	33,83	33,56	33,78	33,78	7109
05 jun 2023	33,85	34,04	33,60	33,65	33,65	5021
02 jun 2023	33,44	33,89	33,29	33,88	33,88	5900
01 jun 2023	32,96	33,22	32,96	33,22	33,22	4884
31 may 2023	33,21	33,46	32,77	32,78	32,78	1314
30 may 2023	33,27	33,66	33,27	33,39	33,39	2963
29 may 2023	33,42	33,44	33,33	33,41	33,41	485
26 may 2023	33,14	33,35	32,75	33,31	33,31	6356
25 may 2023	32,94	33,13	32,74	33,03	33,03	6079
24 may 2023	33,56	33,58	32,93	33,06	33,06	8751
23 may 2023	33,83	34,01	33,83	33,94	33,94	16.278
22 may 2023	33,75	33,88	33,71	33,81	33,81	23.375
19 may 2023	33,47	33,97	33,47	33,79	33,79	3279
18 may 2023	33,39	33,44	33,31	33,37	33,37	696
17 may 2023	33,03	33,21	33,03	33,17	33,17	1312
16 may 2023	33,36	33,38	33,22	33,23	33,23	3649
15 may 2023	33,50	33,50	33,35	33,47	33,47	15.115
12 may 2023	33,30	33,46	33,23	33,23	33,23	1937
11 may 2023	33,35	33,35	32,96	33,13	33,13	2660
10 may 2023	33,71	33,71	33,15	33,24	33,24	1150
09 may 2023	33,47	33,61	33,38	33,61	33,61	4426
08 may 2023	33,39	33,64	33,39	33,64	33,64	14.149
05 may 2023	33,01	33,35	32,99	33,33	33,33	5647
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

S&P 5004.320,06-9,94(-0,23%)

Nasdaq13.211,81-12,19(-0,09%)

NIKKEI 22532.673,78+271,37(+0,84%)

Dólar/Euro1,0650+0,0002(+0,02%)

Petróleo Brent93,39+0,12(+0,13%)

Bitcoin EUR24.585,31-375,09(-1,50%)

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

S&P 500
4.320,06
-9,94(-0,23%)

Nasdaq
13.211,81
-12,19(-0,09%)

NIKKEI 225
32.673,78
+271,37(+0,84%)

Dólar/Euro
1,0650
+0,0002(+0,02%)

Petróleo Brent
93,39
+0,12(+0,13%)

Bitcoin EUR
24.585,31
-375,09(-1,50%)