Mercados españoles cerrados en 8 hrs 29 min
IBEX 35
10.765,00 +131,10 (+1,23%) Euro Stoxx 50
4.936,57 +22,44 (+0,46%) Dólar/Euro
1,0648 +0,0002 (+0,02%) Petróleo Brent
88,12 +1,01 (+1,16%) Oro
2.398,00 0,00 (0,00%) Bitcoin EUR
60.667,48 +3.247,91 (+5,66%)
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
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 36,28 | 36,30 | 36,12 | 36,29 | 36,29 | 3493 |
| 17 abr 2024 | 36,24 | 36,56 | 36,08 | 36,09 | 36,09 | 52.881 |
| 16 abr 2024 | 36,35 | 36,35 | 35,97 | 36,03 | 36,03 | 26.061 |
| 15 abr 2024 | 36,78 | 36,96 | 36,71 | 36,75 | 36,75 | 7068 |
| 12 abr 2024 | 36,71 | 36,83 | 36,46 | 36,56 | 36,56 | 42.572 |
| 11 abr 2024 | 36,66 | 36,66 | 36,35 | 36,47 | 36,47 | 7092 |
| 10 abr 2024 | 36,76 | 36,78 | 36,47 | 36,71 | 36,71 | 3024 |
| 09 abr 2024 | 37,06 | 37,07 | 36,56 | 36,63 | 36,63 | 2778 |
| 08 abr 2024 | 36,92 | 37,15 | 36,92 | 37,12 | 37,12 | 7165 |
| 05 abr 2024 | 37,12 | 37,12 | 36,87 | 37,02 | 37,02 | 7885 |
| 04 abr 2024 | 37,68 | 37,77 | 37,42 | 37,42 | 37,42 | 5130 |
| 03 abr 2024 | 37,89 | 37,89 | 37,60 | 37,60 | 37,60 | 27.722 |
| 02 abr 2024 | 38,29 | 38,30 | 37,74 | 37,85 | 37,85 | 4629 |
| 28 mar 2024 | 38,01 | 38,14 | 37,99 | 38,12 | 38,12 | 4052 |
| 27 mar 2024 | 38,00 | 38,08 | 37,87 | 38,01 | 38,01 | 16.484 |
| 26 mar 2024 | 37,78 | 37,90 | 37,75 | 37,90 | 37,90 | 1532 |
| 25 mar 2024 | 37,69 | 37,79 | 37,49 | 37,76 | 37,76 | 4386 |
| 22 mar 2024 | 37,85 | 37,85 | 37,67 | 37,71 | 37,71 | 3976 |
| 21 mar 2024 | 38,00 | 38,10 | 37,65 | 37,78 | 37,78 | 8459 |
| 20 mar 2024 | 37,83 | 37,87 | 37,63 | 37,78 | 37,78 | 7921 |
| 19 mar 2024 | 37,57 | 37,90 | 37,57 | 37,90 | 37,90 | 3249 |
| 18 mar 2024 | 37,53 | 37,54 | 37,36 | 37,54 | 37,54 | 5222 |
| 15 mar 2024 | 37,51 | 37,74 | 37,47 | 37,63 | 37,63 | 4744 |
| 14 mar 2024 | 37,31 | 37,45 | 37,28 | 37,45 | 37,45 | 9809 |
| 13 mar 2024 | 37,51 | 37,63 | 37,50 | 37,50 | 37,50 | 2430 |
| 12 mar 2024 | 37,19 | 37,48 | 37,10 | 37,47 | 37,47 | 7194 |
| 11 mar 2024 | 36,68 | 37,04 | 36,68 | 37,04 | 37,04 | 16.082 |
| 08 mar 2024 | 36,78 | 36,98 | 36,78 | 36,94 | 36,94 | 5275 |
| 07 mar 2024 | 36,54 | 36,79 | 36,54 | 36,74 | 36,74 | 2913 |
| 06 mar 2024 | 36,28 | 36,53 | 36,28 | 36,46 | 36,46 | 3727 |
| 05 mar 2024 | 36,16 | 36,40 | 36,02 | 36,40 | 36,40 | 6093 |
| 04 mar 2024 | 36,17 | 36,18 | 36,04 | 36,15 | 36,15 | 14.219 |
| 01 mar 2024 | 36,51 | 36,51 | 36,12 | 36,19 | 36,19 | 8130 |
| 29 feb 2024 | 36,22 | 36,55 | 36,22 | 36,42 | 36,42 | 2453 |
| 28 feb 2024 | 36,13 | 36,17 | 35,97 | 36,09 | 36,09 | 4336 |
| 27 feb 2024 | 35,98 | 36,01 | 35,78 | 35,93 | 35,93 | 9648 |
| 26 feb 2024 | 36,06 | 36,19 | 35,94 | 35,95 | 35,95 | 9482 |
| 23 feb 2024 | 35,94 | 36,10 | 35,74 | 36,04 | 36,04 | 41.318 |
| 22 feb 2024 | 35,97 | 36,15 | 35,97 | 36,01 | 36,01 | 22.005 |
| 21 feb 2024 | 35,46 | 35,65 | 35,40 | 35,50 | 35,50 | 4681 |
| 20 feb 2024 | 35,15 | 35,43 | 35,15 | 35,43 | 35,43 | 2861 |
| 19 feb 2024 | 35,18 | 35,24 | 35,13 | 35,17 | 35,17 | 11.416 |
| 16 feb 2024 | 35,24 | 35,42 | 35,22 | 35,25 | 35,25 | 4275 |
| 15 feb 2024 | 35,02 | 35,20 | 34,92 | 35,20 | 35,20 | 7534 |
| 14 feb 2024 | 34,87 | 35,03 | 34,85 | 34,88 | 34,88 | 2890 |
| 13 feb 2024 | 34,96 | 35,06 | 34,79 | 34,88 | 34,88 | 14.729 |
| 12 feb 2024 | 34,63 | 34,88 | 34,56 | 34,88 | 34,88 | 80.250 |
| 09 feb 2024 | 34,59 | 34,65 | 34,33 | 34,47 | 34,47 | 15.919 |
| 08 feb 2024 | 35,04 | 35,04 | 34,65 | 34,65 | 34,65 | 13.357 |
| 07 feb 2024 | 35,12 | 35,17 | 34,97 | 34,99 | 34,99 | 10.201 |
| 06 feb 2024 | 35,12 | 35,23 | 35,06 | 35,20 | 35,20 | 3586 |
| 05 feb 2024 | 34,90 | 35,01 | 34,76 | 34,94 | 34,94 | 12.415 |
| 02 feb 2024 | 34,87 | 34,99 | 34,67 | 34,88 | 34,88 | 61.824 |
| 01 feb 2024 | 35,00 | 35,16 | 34,63 | 34,73 | 34,73 | 27.837 |
| 31 ene 2024 | 35,24 | 35,33 | 35,08 | 35,13 | 35,13 | 30.081 |
| 30 ene 2024 | 35,07 | 35,19 | 34,97 | 35,05 | 35,05 | 31.840 |
| 29 ene 2024 | 35,24 | 35,24 | 35,08 | 35,12 | 35,12 | 77.991 |
| 26 ene 2024 | 35,03 | 35,26 | 35,03 | 35,18 | 35,18 | 10.819 |
| 25 ene 2024 | 34,97 | 35,07 | 34,85 | 34,98 | 34,98 | 74.898 |
| 24 ene 2024 | 34,66 | 35,00 | 34,66 | 35,00 | 35,00 | 47.646 |
| 23 ene 2024 | 34,95 | 35,00 | 34,62 | 34,67 | 34,67 | 21.488 |
| 22 ene 2024 | 34,72 | 34,97 | 34,66 | 34,97 | 34,97 | 23.493 |
| 19 ene 2024 | 34,51 | 34,63 | 34,36 | 34,47 | 34,47 | 100.333 |
| 18 ene 2024 | 34,15 | 34,42 | 34,10 | 34,38 | 34,38 | 6016 |
| 17 ene 2024 | 34,15 | 34,31 | 34,00 | 34,31 | 34,31 | 36.261 |
| 16 ene 2024 | 34,15 | 34,43 | 34,15 | 34,43 | 34,43 | 11.706 |
| 15 ene 2024 | 34,56 | 34,61 | 34,44 | 34,51 | 34,51 | 24.533 |
| 12 ene 2024 | 34,43 | 34,56 | 34,30 | 34,42 | 34,42 | 34.848 |
| 11 ene 2024 | 34,61 | 34,69 | 34,13 | 34,13 | 34,13 | 3994 |
| 10 ene 2024 | 34,52 | 34,58 | 34,36 | 34,44 | 34,44 | 11.579 |
| 09 ene 2024 | 34,74 | 34,83 | 34,42 | 34,61 | 34,61 | 13.072 |
| 08 ene 2024 | 34,58 | 34,78 | 34,47 | 34,78 | 34,78 | 21.758 |
| 05 ene 2024 | 34,57 | 34,67 | 34,29 | 34,62 | 34,62 | 2870 |
| 04 ene 2024 | 34,57 | 34,70 | 34,51 | 34,68 | 34,68 | 2694 |
| 03 ene 2024 | 34,81 | 34,91 | 34,38 | 34,47 | 34,47 | 17.194 |
| 02 ene 2024 | 34,73 | 34,83 | 34,40 | 34,63 | 34,63 | 25.439 |
| 29 dic 2023 | 34,41 | 34,48 | 34,40 | 34,43 | 34,43 | 659 |
| 28 dic 2023 | 34,65 | 34,67 | 34,29 | 34,29 | 34,29 | 2177 |
| 27 dic 2023 | 34,47 | 34,47 | 34,12 | 34,42 | 34,42 | 3832 |
| 22 dic 2023 | 34,30 | 34,42 | 34,26 | 34,42 | 34,42 | 11.362 |
| 21 dic 2023 | 34,38 | 34,38 | 34,22 | 34,29 | 34,29 | 2782 |
| 20 dic 2023 | 34,50 | 34,50 | 34,31 | 34,44 | 34,44 | 6056 |
| 19 dic 2023 | 34,20 | 34,38 | 34,20 | 34,37 | 34,37 | 1761 |
| 18 dic 2023 | 34,22 | 34,45 | 34,22 | 34,24 | 34,24 | 6469 |
| 15 dic 2023 | 34,44 | 34,57 | 34,23 | 34,33 | 34,33 | 11.847 |
| 14 dic 2023 | 34,85 | 34,96 | 34,17 | 34,31 | 34,31 | 32.189 |
| 13 dic 2023 | 34,99 | 35,12 | 34,99 | 34,99 | 34,99 | 16.530 |
| 12 dic 2023 | 35,00 | 35,10 | 34,82 | 35,05 | 35,05 | 6538 |
| 11 dic 2023 | 34,83 | 34,96 | 34,69 | 34,96 | 34,96 | 32.482 |
| 08 dic 2023 | 34,72 | 34,88 | 34,69 | 34,88 | 34,88 | 5349 |
| 07 dic 2023 | 34,63 | 34,77 | 34,62 | 34,72 | 34,72 | 7764 |
| 06 dic 2023 | 34,56 | 34,78 | 34,53 | 34,68 | 34,68 | 2338 |
| 05 dic 2023 | 34,22 | 34,39 | 34,12 | 34,39 | 34,39 | 3863 |
| 04 dic 2023 | 34,08 | 34,21 | 34,01 | 34,21 | 34,21 | 13.743 |
| 01 dic 2023 | 34,14 | 34,16 | 34,05 | 34,16 | 34,16 | 21.860 |
| 30 nov 2023 | 33,76 | 33,96 | 33,68 | 33,94 | 33,94 | 11.555 |
| 29 nov 2023 | 33,60 | 33,60 | 33,52 | 33,59 | 33,59 | 3975 |
| 28 nov 2023 | 33,71 | 33,78 | 33,62 | 33,66 | 33,66 | 1747 |
| 27 nov 2023 | 33,87 | 33,87 | 33,74 | 33,74 | 33,74 | 8171 |
| 24 nov 2023 | 33,71 | 33,88 | 33,71 | 33,83 | 33,83 | 5118 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.