Mercados españoles cerrados

Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF (ACSG)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
33,28+33,28 (-1,76%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202429,4029,4929,4029,4929,492084
13 jun 202429,5329,5329,4129,4929,492225
12 jun 202429,5429,6429,4429,5829,587250
11 jun 202429,1329,2629,1329,2529,2542.068
10 jun 202429,4829,4829,3729,3729,37173
07 jun 202429,2929,2929,1829,1829,181336
06 jun 202429,5029,5329,4229,5029,506501
05 jun 202429,2129,3429,2129,3329,333369
04 jun 202428,8328,8628,7328,8528,8513.410
03 jun 202428,9429,1128,9429,0629,061463
31 may 202428,8028,8028,6628,7628,761456
30 may 202429,1029,2229,0529,0929,094487
29 may 202429,1229,1729,0829,1529,15552
28 may 202429,6629,7229,5829,5829,587230
24 may 202429,6929,6929,6329,6329,63482
23 may 202429,9829,9829,4929,5329,535449
22 may 202429,8529,8629,6229,7529,751717
21 may 202429,8129,8129,7629,8029,8033.702
20 may 202430,0630,0629,9430,0030,008163
17 may 202430,1630,2130,0330,2030,208568
16 may 202429,9530,1029,9230,0530,0526.824
15 may 202429,7329,9729,7129,9629,9616.780
14 may 202429,5829,6129,5829,6129,6139.607
13 may 202429,4429,5129,3829,4229,42364.853
10 may 202429,2929,2929,1929,2829,287163
09 may 202429,1429,1429,1329,1329,131.900.345
08 may 202428,8929,0928,8929,0429,044505
07 may 202429,0929,0929,0929,0929,09865
06 may 202429,1429,3529,1429,2829,283258
03 may 202429,1729,3029,1229,2129,214700
02 may 202428,6529,0828,6428,9628,961765
01 may 202428,2728,5128,2128,2328,231916
30 abr 202428,4128,4328,3228,3428,342393
29 abr 202428,4428,6128,4428,5828,581010
26 abr 202428,3028,3128,2828,3128,31468
25 abr 202427,9228,0227,9227,9827,981890
24 abr 202428,0028,0027,8327,9527,952999
23 abr 202427,6527,8527,6527,8527,853532
22 abr 202427,3927,5927,3627,5927,5923.431
19 abr 202427,2227,2527,1927,1927,192233
18 abr 202427,4127,4427,4127,4327,431678
17 abr 202427,4527,5127,2527,2927,2943.746
16 abr 202427,2827,3427,2827,2927,292413
15 abr 202428,0128,0327,6427,6427,645.398.227
12 abr 202428,1528,1527,9327,9327,93558
11 abr 202428,4328,6028,2628,5628,562.398.488
10 abr 202428,3428,3428,2628,3428,342501
09 abr 202428,7728,8028,6928,7828,7811.337
08 abr 202428,6528,6528,4128,5528,555.258.749
05 abr 202428,3228,4128,3028,3828,382505
04 abr 202428,6828,7028,3528,3528,351778
03 abr 202428,4328,5228,4328,4628,461219
02 abr 202428,4528,4528,4028,4128,415692
01 abr 202428,4928,4928,3428,3528,356028
28 mar 202428,3028,3628,2728,3428,3410.581
27 mar 202428,1328,2128,1028,2128,219413
26 mar 202428,2828,3728,2028,2028,204244
25 mar 202428,1928,2728,1928,2728,275076
22 mar 202428,2228,2328,2228,2328,23214
21 mar 202428,4628,5428,3928,3928,396607
20 mar 202428,1328,4028,1228,3928,393989
19 mar 202428,0428,1028,0428,0828,083429
18 mar 202428,3528,3628,1928,2428,241282
15 mar 202428,3228,3227,8928,1928,192656
14 mar 202428,4028,4228,3028,3328,339782
13 mar 202428,5828,6528,4728,4728,478869
12 mar 202428,5928,5928,5428,5928,592210
11 mar 202428,4128,4428,1728,2828,282.310.075
08 mar 202428,2328,4928,1928,3028,3012.394
07 mar 202427,9528,2227,9528,2028,2036.059
06 mar 202427,9427,9827,9427,9827,981711
05 mar 202427,7927,7927,5627,5627,567692
04 mar 202427,9627,9627,8527,8627,863089
01 mar 202427,7627,9427,7327,9427,9439.770
29 feb 202427,6627,6627,5127,6127,614600
28 feb 202427,8127,8127,5327,5827,5812.305
27 feb 202427,9527,9527,8327,8827,886809
26 feb 202427,8327,8327,5727,7227,722.272.131
23 feb 202427,8927,9127,7527,8627,862.334.350
22 feb 202427,9228,0027,9027,9627,962068
21 feb 202427,6227,7227,6227,6827,687235
20 feb 202427,8527,8527,5027,5527,5525.989
16 feb 202427,7827,8527,7527,7527,752561
15 feb 202427,5927,7227,5927,6827,682201
14 feb 202427,5127,6027,2627,5727,5712.871
13 feb 202427,2327,2327,0427,0627,065148
12 feb 202427,6827,7927,5727,6427,6420.169
09 feb 202427,3927,4227,1827,3527,358509
08 feb 202427,1827,2627,1827,2327,231290
07 feb 202427,3727,4127,2827,3627,366662
06 feb 202427,2627,3627,2127,3627,364496
05 feb 202426,6926,7726,6126,7626,7610.493
02 feb 202426,8026,8026,5626,7026,702623
01 feb 202426,7226,7326,5726,7226,723130
31 ene 202426,6526,7226,4226,5226,5211.675
30 ene 202426,7826,7826,6226,7426,747228
29 ene 202427,1127,1126,8727,0427,046213
26 ene 202427,0327,0726,9526,9726,975231
25 ene 202427,1527,1527,0027,0127,016333
24 ene 202427,0427,0427,0327,0327,03586
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...