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:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
23 ene 202434,9535,0034,6234,6734,6721.488
22 ene 202434,7234,9734,6634,9734,9723.493
19 ene 202434,5134,6334,3634,4734,47100.333
18 ene 202434,1534,4234,1034,3834,386016
17 ene 202434,1534,3134,0034,3134,3136.261
16 ene 202434,1534,4334,1534,4334,4311.706
15 ene 202434,5634,6134,4434,5134,5124.533
12 ene 202434,4334,5634,3034,4234,4234.848
11 ene 202434,6134,6934,1334,1334,133994
10 ene 202434,5234,5834,3634,4434,4411.579
09 ene 202434,7434,8334,4234,6134,6113.072
08 ene 202434,5834,7834,4734,7834,7821.758
05 ene 202434,5734,6734,2934,6234,622870
04 ene 202434,5734,7034,5134,6834,682694
03 ene 202434,8134,9134,3834,4734,4717.194
02 ene 202434,7334,8334,4034,6334,6325.439
29 dic 202334,4134,4834,4034,4334,43659
28 dic 202334,6534,6734,2934,2934,292177
27 dic 202334,4734,4734,1234,4234,423832
22 dic 202334,3034,4234,2634,4234,4211.362
21 dic 202334,3834,3834,2234,2934,292782
20 dic 202334,5034,5034,3134,4434,446056
19 dic 202334,2034,3834,2034,3734,371761
18 dic 202334,2234,4534,2234,2434,246469
15 dic 202334,4434,5734,2334,3334,3311.847
14 dic 202334,8534,9634,1734,3134,3132.189
13 dic 202334,9935,1234,9934,9934,9916.530
12 dic 202335,0035,1034,8235,0535,056538
11 dic 202334,8334,9634,6934,9634,9632.482
08 dic 202334,7234,8834,6934,8834,885349
07 dic 202334,6334,7734,6234,7234,727764
06 dic 202334,5634,7834,5334,6834,682338
05 dic 202334,2234,3934,1234,3934,393863
04 dic 202334,0834,2134,0134,2134,2113.743
01 dic 202334,1434,1634,0534,1634,1621.860
30 nov 202333,7633,9633,6833,9433,9411.555
29 nov 202333,6033,6033,5233,5933,593975
28 nov 202333,7133,7833,6233,6633,661747
27 nov 202333,8733,8733,7433,7433,748171
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...