Mercados españoles abiertos en 35 mins

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:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
05 mar 202436,1636,4036,0236,4036,406093
04 mar 202436,1736,1836,0436,1536,1514.219
01 mar 202436,5136,5136,1236,1936,198130
29 feb 202436,2236,5536,2236,4236,422453
28 feb 202436,1336,1735,9736,0936,094336
27 feb 202435,9836,0135,7835,9335,939648
26 feb 202436,0636,1935,9435,9535,959482
23 feb 202435,9436,1035,7436,0436,0441.318
22 feb 202435,9736,1535,9736,0136,0122.005
21 feb 202435,4635,6535,4035,5035,504681
20 feb 202435,1535,4335,1535,4335,432861
19 feb 202435,1835,2435,1335,1735,1711.416
16 feb 202435,2435,4235,2235,2535,254275
15 feb 202435,0235,2034,9235,2035,207534
14 feb 202434,8735,0334,8534,8834,882890
13 feb 202434,9635,0634,7934,8834,8814.729
12 feb 202434,6334,8834,5634,8834,8880.250
09 feb 202434,5934,6534,3334,4734,4715.919
08 feb 202435,0435,0434,6534,6534,6513.357
07 feb 202435,1235,1734,9734,9934,9910.201
06 feb 202435,1235,2335,0635,2035,203586
05 feb 202434,9035,0134,7634,9434,9412.415
02 feb 202434,8734,9934,6734,8834,8861.824
01 feb 202435,0035,1634,6334,7334,7327.837
31 ene 202435,2435,3335,0835,1335,1330.081
30 ene 202435,0735,1934,9735,0535,0531.840
29 ene 202435,2435,2435,0835,1235,1277.991
26 ene 202435,0335,2635,0335,1835,1810.819
25 ene 202434,9735,0734,8534,9834,9874.898
24 ene 202434,6635,0034,6635,0035,0047.646
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...