Mercados españoles cerrados en 7 hrs 12 min

CASE Invest - Sustainable Future UCITS ETF (Acc) (CSE.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
56,88-0,63 (-1,10%)
A partir del 09:04AM CEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202456,8856,8856,8856,8856,882035
30 abr 202455,7757,5155,7757,5157,51-
29 abr 202458,0558,0555,7755,7755,77-
26 abr 202456,4857,9555,7757,9557,952035
25 abr 202455,7755,7755,7755,7755,77-
24 abr 202455,7755,7755,7755,7755,77-
23 abr 202455,7755,7755,7755,7755,77-
22 abr 202455,9655,9655,8655,8655,86-
19 abr 202456,3056,3056,0156,0156,0150
18 abr 202457,1057,1056,8056,8056,80-
17 abr 202456,8457,4256,8457,0557,05-
16 abr 202457,1957,1957,1357,1357,131800
15 abr 202456,5656,8456,5656,8456,84-
12 abr 202456,5656,5656,5656,5656,56-
11 abr 202456,5656,5656,5656,5656,56-
10 abr 202456,5657,9756,5656,5656,56-
09 abr 202458,0258,0256,2856,5656,56-
08 abr 202456,2856,2856,2856,2856,28-
05 abr 202456,2856,2856,2856,2856,28-
04 abr 202456,2856,2856,2856,2856,28-
03 abr 202457,2057,2056,2856,2856,28-
02 abr 202459,0059,0056,2856,2856,28609
28 mar 202458,4758,6058,4758,4858,4810.610
27 mar 2024------
26 mar 2024------
25 mar 202458,5558,5558,5558,5558,55-
22 mar 202458,7458,7458,5558,7058,70101
21 mar 202455,8059,0255,8059,0259,021230
20 mar 202455,5257,0555,5256,4956,491080
19 mar 202455,7955,7955,2555,5255,52-
18 mar 202459,0059,0055,2555,2555,25216
15 mar 202456,7856,7856,7856,7856,78-
14 mar 202458,0058,0058,0058,0058,00600
13 mar 202456,7858,0756,7856,7856,78600
12 mar 202457,4257,4256,5056,5056,50-
11 mar 202457,5757,5756,5056,5056,501616
08 mar 202458,7458,7456,5056,5056,50-
07 mar 202457,6557,6557,2857,2857,28-
06 mar 202456,5057,8756,5056,5056,501200
05 mar 202458,4958,4957,4057,4057,40-
04 mar 202456,5058,5056,5058,5058,50-
01 mar 202456,5056,5056,5056,5056,50-
29 feb 202456,5056,5056,5056,5056,50-
28 feb 202456,5057,9056,5056,5056,50-
27 feb 202456,5058,0856,5056,5056,50594
26 feb 202456,5056,5056,5056,5056,50-
23 feb 202456,5056,5056,5056,5056,50-
22 feb 202455,2557,4855,2556,5056,50200
21 feb 202457,2858,1356,0656,0656,06105
20 feb 202457,4757,4757,1657,1657,16-
19 feb 202457,2857,7357,2857,7357,73-
16 feb 202457,2858,1757,2858,1458,14375
15 feb 202457,2857,9357,2857,2857,2810
14 feb 202457,2857,9057,2857,2857,28109
13 feb 202457,2857,4757,2857,4757,47-
12 feb 202458,5258,5257,2857,7057,70-
09 feb 202457,1758,3457,1158,3458,34-
08 feb 202457,5957,5957,0257,4357,43-
07 feb 202456,2456,8056,2156,8056,80-
06 feb 202456,5356,5356,1056,1056,10-
05 feb 202451,9151,9151,9151,9151,91-
02 feb 202455,2355,7555,2355,7555,75-
01 feb 202451,9151,9151,9151,9151,91-
31 ene 202455,3055,3053,3453,3453,34-
30 ene 202455,4555,4755,3555,3555,35-
29 ene 202454,7355,0754,7355,0755,0710
26 ene 202454,5354,5351,9151,9151,91-
25 ene 202454,7555,0554,6455,0555,05100
24 ene 202454,8654,8754,8054,8054,8016
23 ene 202454,5554,5554,2054,2054,20-
22 ene 202451,9153,0351,9153,0353,03-
19 ene 202453,0453,1153,0353,1153,11-
18 ene 202452,4352,8552,4352,8552,85-
17 ene 202452,1952,3052,1952,3052,305
16 ene 202452,0452,5952,0452,5952,59-
15 ene 202451,8052,2551,8052,2452,24-
12 ene 202452,1952,2852,1252,2852,28-
11 ene 202452,3152,3551,4151,4151,41-
10 ene 202451,9051,9951,9051,9951,99-
09 ene 202451,4751,7851,4251,7851,78-
08 ene 202451,0051,0750,6251,0751,07-
05 ene 202450,5450,6750,4650,6750,67-
04 ene 202451,0051,0051,0051,0051,00-
03 ene 202451,2851,2851,2851,2851,28-
02 ene 202451,9851,9851,9851,9851,98-
29 dic 202352,0652,0752,0552,0552,05199
28 dic 202349,8451,9549,8451,9551,95-
27 dic 202349,8449,8449,8449,8449,84-
22 dic 202349,8449,8449,8449,8449,84-
21 dic 202349,8449,8449,8449,8449,84-
20 dic 202349,5449,7449,5449,7449,74-
19 dic 202349,5449,5449,5449,5449,54-
18 dic 202349,5449,5449,5449,5449,54-
15 dic 202349,5449,5449,5449,5449,54-
14 dic 202349,5449,5449,5449,5449,54-
13 dic 202349,0049,5449,0049,5449,54-
12 dic 202349,3849,3849,3849,3849,38-
11 dic 202349,3849,3849,3849,3849,38-
08 dic 202349,3849,8549,3849,8549,85-
07 dic 202350,0050,4950,0050,0050,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...