Mercados españoles abiertos en 4 hrs 24 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.688,31 +515,16 (+1,32%) Dólar/Euro
1,0717 +0,0001 (+0,01%) Petróleo Brent
85,22 +0,21 (+0,25%) Bitcoin EUR
58.067,17 +1.472,61 (+2,60%)
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
Al cierre: 03:59PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 29,89 | 29,89 | 29,78 | 29,83 | 29,83 | 15.843 |
| 21 jun 2024 | 29,93 | 29,93 | 29,82 | 29,85 | 29,85 | 98.757 |
| 20 jun 2024 | 30,16 | 30,16 | 29,78 | 29,85 | 29,85 | 39.039 |
| 18 jun 2024 | 29,81 | 29,94 | 29,81 | 29,91 | 29,91 | 681 |
| 17 jun 2024 | 29,71 | 29,71 | 29,37 | 29,60 | 29,60 | 2.683.255 |
| 14 jun 2024 | 29,40 | 29,49 | 29,40 | 29,49 | 29,49 | 2084 |
| 13 jun 2024 | 29,53 | 29,53 | 29,41 | 29,49 | 29,49 | 2225 |
| 12 jun 2024 | 29,54 | 29,64 | 29,44 | 29,58 | 29,58 | 7250 |
| 11 jun 2024 | 29,13 | 29,26 | 29,13 | 29,25 | 29,25 | 42.068 |
| 10 jun 2024 | 29,48 | 29,48 | 29,37 | 29,37 | 29,37 | 173 |
| 07 jun 2024 | 29,29 | 29,29 | 29,18 | 29,18 | 29,18 | 1336 |
| 06 jun 2024 | 29,50 | 29,53 | 29,42 | 29,50 | 29,50 | 6501 |
| 05 jun 2024 | 29,21 | 29,34 | 29,21 | 29,33 | 29,33 | 3369 |
| 04 jun 2024 | 28,83 | 28,86 | 28,73 | 28,85 | 28,85 | 13.410 |
| 03 jun 2024 | 28,94 | 29,11 | 28,94 | 29,06 | 29,06 | 1463 |
| 31 may 2024 | 28,80 | 28,80 | 28,66 | 28,76 | 28,76 | 1456 |
| 30 may 2024 | 29,10 | 29,22 | 29,05 | 29,09 | 29,09 | 4487 |
| 29 may 2024 | 29,12 | 29,17 | 29,08 | 29,15 | 29,15 | 552 |
| 28 may 2024 | 29,66 | 29,72 | 29,58 | 29,58 | 29,58 | 7230 |
| 24 may 2024 | 29,69 | 29,69 | 29,63 | 29,63 | 29,63 | 482 |
| 23 may 2024 | 29,98 | 29,98 | 29,49 | 29,53 | 29,53 | 5449 |
| 22 may 2024 | 29,85 | 29,86 | 29,62 | 29,75 | 29,75 | 1717 |
| 21 may 2024 | 29,81 | 29,81 | 29,76 | 29,80 | 29,80 | 33.702 |
| 20 may 2024 | 30,06 | 30,06 | 29,94 | 30,00 | 30,00 | 8163 |
| 17 may 2024 | 30,16 | 30,21 | 30,03 | 30,20 | 30,20 | 8568 |
| 16 may 2024 | 29,95 | 30,10 | 29,92 | 30,05 | 30,05 | 26.824 |
| 15 may 2024 | 29,73 | 29,97 | 29,71 | 29,96 | 29,96 | 16.780 |
| 14 may 2024 | 29,58 | 29,61 | 29,58 | 29,61 | 29,61 | 39.607 |
| 13 may 2024 | 29,44 | 29,51 | 29,38 | 29,42 | 29,42 | 364.853 |
| 10 may 2024 | 29,29 | 29,29 | 29,19 | 29,28 | 29,28 | 7163 |
| 09 may 2024 | 29,14 | 29,14 | 29,13 | 29,13 | 29,13 | 1.900.345 |
| 08 may 2024 | 28,89 | 29,09 | 28,89 | 29,04 | 29,04 | 4505 |
| 07 may 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | 865 |
| 06 may 2024 | 29,14 | 29,35 | 29,14 | 29,28 | 29,28 | 3258 |
| 03 may 2024 | 29,17 | 29,30 | 29,12 | 29,21 | 29,21 | 4700 |
| 02 may 2024 | 28,65 | 29,08 | 28,64 | 28,96 | 28,96 | 1765 |
| 01 may 2024 | 28,27 | 28,51 | 28,21 | 28,23 | 28,23 | 1916 |
| 30 abr 2024 | 28,41 | 28,43 | 28,32 | 28,34 | 28,34 | 2393 |
| 29 abr 2024 | 28,44 | 28,61 | 28,44 | 28,58 | 28,58 | 1010 |
| 26 abr 2024 | 28,30 | 28,31 | 28,28 | 28,31 | 28,31 | 468 |
| 25 abr 2024 | 27,92 | 28,02 | 27,92 | 27,98 | 27,98 | 1890 |
| 24 abr 2024 | 28,00 | 28,00 | 27,83 | 27,95 | 27,95 | 2999 |
| 23 abr 2024 | 27,65 | 27,85 | 27,65 | 27,85 | 27,85 | 3532 |
| 22 abr 2024 | 27,39 | 27,59 | 27,36 | 27,59 | 27,59 | 23.431 |
| 19 abr 2024 | 27,22 | 27,25 | 27,19 | 27,19 | 27,19 | 2233 |
| 18 abr 2024 | 27,41 | 27,44 | 27,41 | 27,43 | 27,43 | 1678 |
| 17 abr 2024 | 27,45 | 27,51 | 27,25 | 27,29 | 27,29 | 43.746 |
| 16 abr 2024 | 27,28 | 27,34 | 27,28 | 27,29 | 27,29 | 2413 |
| 15 abr 2024 | 28,01 | 28,03 | 27,64 | 27,64 | 27,64 | 5.398.227 |
| 12 abr 2024 | 28,15 | 28,15 | 27,93 | 27,93 | 27,93 | 558 |
| 11 abr 2024 | 28,43 | 28,60 | 28,26 | 28,56 | 28,56 | 2.398.488 |
| 10 abr 2024 | 28,34 | 28,34 | 28,26 | 28,34 | 28,34 | 2501 |
| 09 abr 2024 | 28,77 | 28,80 | 28,69 | 28,78 | 28,78 | 11.337 |
| 08 abr 2024 | 28,65 | 28,65 | 28,41 | 28,55 | 28,55 | 5.258.749 |
| 05 abr 2024 | 28,32 | 28,41 | 28,30 | 28,38 | 28,38 | 2505 |
| 04 abr 2024 | 28,68 | 28,70 | 28,35 | 28,35 | 28,35 | 1778 |
| 03 abr 2024 | 28,43 | 28,52 | 28,43 | 28,46 | 28,46 | 1219 |
| 02 abr 2024 | 28,45 | 28,45 | 28,40 | 28,41 | 28,41 | 5692 |
| 01 abr 2024 | 28,49 | 28,49 | 28,34 | 28,35 | 28,35 | 6028 |
| 28 mar 2024 | 28,30 | 28,36 | 28,27 | 28,34 | 28,34 | 10.581 |
| 27 mar 2024 | 28,13 | 28,21 | 28,10 | 28,21 | 28,21 | 9413 |
| 26 mar 2024 | 28,28 | 28,37 | 28,20 | 28,20 | 28,20 | 4244 |
| 25 mar 2024 | 28,19 | 28,27 | 28,19 | 28,27 | 28,27 | 5076 |
| 22 mar 2024 | 28,22 | 28,23 | 28,22 | 28,23 | 28,23 | 214 |
| 21 mar 2024 | 28,46 | 28,54 | 28,39 | 28,39 | 28,39 | 6607 |
| 20 mar 2024 | 28,13 | 28,40 | 28,12 | 28,39 | 28,39 | 3989 |
| 19 mar 2024 | 28,04 | 28,10 | 28,04 | 28,08 | 28,08 | 3429 |
| 18 mar 2024 | 28,35 | 28,36 | 28,19 | 28,24 | 28,24 | 1282 |
| 15 mar 2024 | 28,32 | 28,32 | 27,89 | 28,19 | 28,19 | 2656 |
| 14 mar 2024 | 28,40 | 28,42 | 28,30 | 28,33 | 28,33 | 9782 |
| 13 mar 2024 | 28,58 | 28,65 | 28,47 | 28,47 | 28,47 | 8869 |
| 12 mar 2024 | 28,59 | 28,59 | 28,54 | 28,59 | 28,59 | 2210 |
| 11 mar 2024 | 28,41 | 28,44 | 28,17 | 28,28 | 28,28 | 2.310.075 |
| 08 mar 2024 | 28,23 | 28,49 | 28,19 | 28,30 | 28,30 | 12.394 |
| 07 mar 2024 | 27,95 | 28,22 | 27,95 | 28,20 | 28,20 | 36.059 |
| 06 mar 2024 | 27,94 | 27,98 | 27,94 | 27,98 | 27,98 | 1711 |
| 05 mar 2024 | 27,79 | 27,79 | 27,56 | 27,56 | 27,56 | 7692 |
| 04 mar 2024 | 27,96 | 27,96 | 27,85 | 27,86 | 27,86 | 3089 |
| 01 mar 2024 | 27,76 | 27,94 | 27,73 | 27,94 | 27,94 | 39.770 |
| 29 feb 2024 | 27,66 | 27,66 | 27,51 | 27,61 | 27,61 | 4600 |
| 28 feb 2024 | 27,81 | 27,81 | 27,53 | 27,58 | 27,58 | 12.305 |
| 27 feb 2024 | 27,95 | 27,95 | 27,83 | 27,88 | 27,88 | 6809 |
| 26 feb 2024 | 27,83 | 27,83 | 27,57 | 27,72 | 27,72 | 2.272.131 |
| 23 feb 2024 | 27,89 | 27,91 | 27,75 | 27,86 | 27,86 | 2.334.350 |
| 22 feb 2024 | 27,92 | 28,00 | 27,90 | 27,96 | 27,96 | 2068 |
| 21 feb 2024 | 27,62 | 27,72 | 27,62 | 27,68 | 27,68 | 7235 |
| 20 feb 2024 | 27,85 | 27,85 | 27,50 | 27,55 | 27,55 | 25.989 |
| 16 feb 2024 | 27,78 | 27,85 | 27,75 | 27,75 | 27,75 | 2561 |
| 15 feb 2024 | 27,59 | 27,72 | 27,59 | 27,68 | 27,68 | 2201 |
| 14 feb 2024 | 27,51 | 27,60 | 27,26 | 27,57 | 27,57 | 12.871 |
| 13 feb 2024 | 27,23 | 27,23 | 27,04 | 27,06 | 27,06 | 5148 |
| 12 feb 2024 | 27,68 | 27,79 | 27,57 | 27,64 | 27,64 | 20.169 |
| 09 feb 2024 | 27,39 | 27,42 | 27,18 | 27,35 | 27,35 | 8509 |
| 08 feb 2024 | 27,18 | 27,26 | 27,18 | 27,23 | 27,23 | 1290 |
| 07 feb 2024 | 27,37 | 27,41 | 27,28 | 27,36 | 27,36 | 6662 |
| 06 feb 2024 | 27,26 | 27,36 | 27,21 | 27,36 | 27,36 | 4496 |
| 05 feb 2024 | 26,69 | 26,77 | 26,61 | 26,76 | 26,76 | 10.493 |
| 02 feb 2024 | 26,80 | 26,80 | 26,56 | 26,70 | 26,70 | 2623 |
| 01 feb 2024 | 26,72 | 26,73 | 26,57 | 26,72 | 26,72 | 3130 |
| 31 ene 2024 | 26,65 | 26,72 | 26,42 | 26,52 | 26,52 | 11.675 |
| *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.