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

XETRA - XETRA Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 202333,4433,8933,2933,8833,885900
01 jun 202332,9633,2232,9633,2233,224884
31 may 202333,2133,4632,7732,7832,781314
30 may 202333,2733,6633,2733,3933,392963
29 may 202333,4233,4433,3333,4133,41485
26 may 202333,1433,3532,7533,3133,316356
25 may 202332,9433,1332,7433,0333,036079
24 may 202333,5633,5832,9333,0633,068751
23 may 202333,8334,0133,8333,9433,9416.278
22 may 202333,7533,8833,7133,8133,8123.375
19 may 202333,4733,9733,4733,7933,793279
18 may 202333,3933,4433,3133,3733,37696
17 may 202333,0333,2133,0333,1733,171312
16 may 202333,3633,3833,2233,2333,233649
15 may 202333,5033,5033,3533,4733,4715.115
12 may 202333,3033,4633,2333,2333,231937
11 may 202333,3533,3532,9633,1333,132660
10 may 202333,7133,7133,1533,2433,241150
09 may 202333,4733,6133,3833,6133,614426
08 may 202333,3933,6433,3933,6433,6414.149
05 may 202333,0133,3532,9933,3333,335647
04 may 202333,2733,2732,7232,8132,8161.554
03 may 202333,2633,3833,1833,2633,268802
02 may 202333,7433,7433,0433,0933,09184.594
28 abr 202333,5133,7133,2933,7133,7122.710
27 abr 202333,1533,3133,0333,2833,2843
26 abr 202333,1933,1932,9533,1033,101118
25 abr 202333,1733,2733,0533,2733,271810
24 abr 202333,2233,4233,2233,4233,42476
21 abr 202333,3933,4833,1733,3033,308425
20 abr 202333,3533,4033,2133,4033,402034
19 abr 202332,8933,2932,8933,2233,2248.771
18 abr 202332,5332,8932,5332,8532,856673
17 abr 202332,9532,9532,4032,4532,458101
14 abr 202332,9433,0632,7132,9632,961701
13 abr 202333,0633,1732,9733,0333,0322.850
12 abr 202333,1333,1733,0333,0533,0544.561
11 abr 202332,9733,0232,7832,9932,9927.556
06 abr 202332,2932,7332,2932,7232,722277
05 abr 202332,1632,1932,0632,1932,191421
04 abr 202332,1032,4432,0832,0832,088054
03 abr 202332,0132,1131,8731,9331,9312.131
31 mar 202332,0032,1031,6932,0032,006359
30 mar 202331,7832,0631,7531,9131,917848
29 mar 202331,1431,5531,1431,5531,557151
28 mar 202331,2331,2430,7530,9930,994875
27 mar 202331,2431,2430,8430,9430,943209
24 mar 202330,8130,8130,2630,7430,7422.140
23 mar 202331,2131,2130,7530,9930,996213
22 mar 202331,2431,4931,2231,2331,2313.811
21 mar 202330,8131,4330,8131,3931,3921.803
20 mar 202329,5730,6528,9530,5230,5221.673
17 mar 202330,9631,1429,9629,9629,9614.039
16 mar 202330,8930,8930,0630,7430,7456.728
15 mar 202331,7631,7630,3430,3530,35103.371
14 mar 202331,7431,9831,4731,8831,8826.927
13 mar 202332,6832,7031,5931,7131,7162.844
10 mar 202333,1233,1332,7833,0333,0315.581
09 mar 202333,7433,7433,6733,6733,67162
08 mar 202333,6333,7633,4233,7433,741527
07 mar 202333,7333,8333,6233,6233,625936
06 mar 202333,7933,7933,6633,7933,793439
03 mar 202333,6333,6533,4433,6233,627253
02 mar 202333,5433,6533,4433,6033,602686
01 mar 202333,8133,9233,6333,6733,676101
28 feb 202333,3833,8433,3633,7433,748870
27 feb 202333,3533,5333,3533,4433,443667
24 feb 202333,2133,2632,9532,9532,955817
23 feb 202333,0233,2432,9533,1033,107342
22 feb 202333,1333,1332,7533,0333,0329.567
21 feb 202333,3133,3833,1033,2433,246468
20 feb 202333,6233,6233,3833,4433,442384
17 feb 202333,0733,3933,0133,3733,3714.961
16 feb 202333,5133,6033,3433,4633,4617.076
15 feb 202333,1333,4033,1333,4033,408786
14 feb 202333,4233,4733,2633,2633,2622.376
13 feb 202333,2333,4233,1933,3333,336225
10 feb 202333,2733,3132,9133,1333,1316.371
09 feb 202333,5333,7433,4633,4733,4720.716
08 feb 202333,4833,6033,4433,4433,4410.258
07 feb 202333,2733,2833,1233,2833,282048
06 feb 202333,2933,3332,9933,1833,186607
03 feb 202333,3933,4633,3333,4033,4023.414
02 feb 202333,5633,6933,4833,5633,5619.969
01 feb 202333,5533,5833,4433,5433,5412.983
31 ene 202333,7733,7733,4233,6333,634120
30 ene 202333,6733,7833,4433,7233,72230.686
27 ene 202334,0134,0133,7433,8933,899408
26 ene 202333,9033,9433,8533,9133,9116.979
25 ene 202333,7333,7633,4733,7333,7315.200
24 ene 202333,4633,6833,4633,6333,6313.754
23 ene 202333,5833,6333,2533,3033,3010.411
20 ene 202333,3133,4733,3033,4733,475452
19 ene 202333,2033,3133,1033,1433,146328
18 ene 202333,2533,4433,2233,3733,3721.751
17 ene 202333,1833,2833,1433,2433,2425.418
16 ene 202333,2833,2833,0333,1833,184445
13 ene 202333,2633,3133,0633,1433,148700
12 ene 202332,9733,2532,9033,1533,1522.865
11 ene 202333,0933,0932,7432,8432,8410.222
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...