Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,13 -0,58 (-0,68%) Oro
2.334,50 -34,50 (-1,46%) Bitcoin EUR
60.005,48 -736,14 (-1,21%)
iShares VII PLC - iShares MSCI EMU Small Cap ETF EUR Acc (CSEMUS.SW)
Swiss - Swiss Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:53PM CEST
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 275,40 | 277,90 | 275,40 | 277,90 | 277,90 | 528 |
| 19 jun 2024 | 277,05 | 277,05 | 275,15 | 275,15 | 275,15 | 270 |
| 18 jun 2024 | 275,45 | 275,85 | 274,65 | 275,85 | 275,85 | 549 |
| 17 jun 2024 | 274,45 | 274,85 | 272,40 | 273,35 | 273,35 | 617 |
| 14 jun 2024 | 277,60 | 277,60 | 272,55 | 272,55 | 272,55 | 1549 |
| 13 jun 2024 | 283,50 | 283,50 | 279,05 | 279,05 | 279,05 | 734 |
| 12 jun 2024 | 283,65 | 285,65 | 281,60 | 285,35 | 285,35 | 447 |
| 11 jun 2024 | 286,05 | 286,05 | 282,30 | 282,30 | 282,30 | 120 |
| 10 jun 2024 | 285,25 | 286,15 | 284,40 | 286,15 | 286,15 | 1120 |
| 07 jun 2024 | 288,65 | 288,75 | 287,45 | 287,45 | 287,45 | 1004 |
| 06 jun 2024 | 289,15 | 290,15 | 289,15 | 290,15 | 290,15 | 511 |
| 05 jun 2024 | 287,70 | 288,80 | 287,70 | 288,80 | 288,80 | 162 |
| 04 jun 2024 | 287,55 | 288,20 | 286,85 | 288,20 | 288,20 | 1152 |
| 03 jun 2024 | 290,25 | 290,60 | 289,30 | 290,40 | 290,40 | 625 |
| 31 may 2024 | 287,55 | 288,55 | 286,85 | 288,55 | 288,55 | 239 |
| 30 may 2024 | 284,80 | 287,95 | 284,80 | 287,95 | 287,95 | 5282 |
| 29 may 2024 | 288,50 | 288,50 | 287,10 | 287,10 | 287,10 | 102 |
| 28 may 2024 | 290,75 | 292,40 | 289,75 | 290,00 | 290,00 | 4743 |
| 27 may 2024 | 289,90 | 290,65 | 289,90 | 290,65 | 290,65 | 84 |
| 24 may 2024 | 288,35 | 288,90 | 287,60 | 288,90 | 288,90 | 404 |
| 23 may 2024 | 289,50 | 289,70 | 289,20 | 289,20 | 289,20 | 942 |
| 22 may 2024 | 288,70 | 288,70 | 288,70 | 288,70 | 288,70 | 6 |
| 21 may 2024 | 290,20 | 290,40 | 288,85 | 288,85 | 288,85 | 148 |
| 17 may 2024 | 290,45 | 290,55 | 288,80 | 290,55 | 290,55 | 536 |
| 16 may 2024 | 290,20 | 290,55 | 290,20 | 290,40 | 290,40 | 327 |
| 15 may 2024 | 289,00 | 290,35 | 288,35 | 290,35 | 290,35 | 826 |
| 14 may 2024 | 285,20 | 288,20 | 285,20 | 288,20 | 288,20 | 804 |
| 13 may 2024 | 284,95 | 284,95 | 284,80 | 284,80 | 284,80 | 440 |
| 10 may 2024 | 284,10 | 284,60 | 284,10 | 284,60 | 284,60 | 295 |
| 08 may 2024 | 283,35 | 283,35 | 282,75 | 282,75 | 282,75 | 401 |
| 07 may 2024 | 281,85 | 283,30 | 281,60 | 283,30 | 283,30 | 201 |
| 06 may 2024 | 279,90 | 280,90 | 279,90 | 280,65 | 280,65 | 155 |
| 03 may 2024 | 277,70 | 277,80 | 277,70 | 277,80 | 277,80 | 243 |
| 02 may 2024 | 278,15 | 278,15 | 276,50 | 277,20 | 277,20 | 496 |
| 30 abr 2024 | 277,45 | 277,85 | 277,15 | 277,15 | 277,15 | 360 |
| 29 abr 2024 | 276,95 | 277,55 | 276,70 | 277,55 | 277,55 | 93 |
| 26 abr 2024 | 273,90 | 275,55 | 273,90 | 275,55 | 275,55 | 181 |
| 25 abr 2024 | 274,55 | 275,30 | 271,85 | 272,45 | 272,45 | 399 |
| 24 abr 2024 | 276,95 | 276,95 | 275,30 | 275,65 | 275,65 | 266 |
| 23 abr 2024 | 275,65 | 275,65 | 275,65 | 275,65 | 275,65 | - |
| 22 abr 2024 | 272,90 | 273,10 | 272,85 | 273,05 | 273,05 | 63 |
| 19 abr 2024 | 270,60 | 270,75 | 269,90 | 270,75 | 270,75 | 179 |
| 18 abr 2024 | 271,00 | 273,00 | 271,00 | 273,00 | 273,00 | 376 |
| 17 abr 2024 | 269,65 | 271,55 | 269,65 | 270,80 | 270,80 | 127 |
| 16 abr 2024 | 271,15 | 271,15 | 269,25 | 269,55 | 269,55 | 596 |
| 15 abr 2024 | 274,10 | 276,05 | 274,10 | 275,85 | 275,85 | 589 |
| 12 abr 2024 | 277,80 | 277,80 | 276,15 | 276,15 | 276,15 | 4762 |
| 11 abr 2024 | 276,65 | 276,70 | 274,55 | 276,40 | 276,40 | 1203 |
| 10 abr 2024 | 278,20 | 278,20 | 278,20 | 278,20 | 278,20 | - |
| 09 abr 2024 | 278,50 | 278,50 | 278,00 | 278,20 | 278,20 | 166 |
| 08 abr 2024 | 276,25 | 278,55 | 276,25 | 278,55 | 278,55 | 520 |
| 05 abr 2024 | 276,30 | 276,70 | 274,80 | 276,70 | 276,70 | 922 |
| 04 abr 2024 | 277,60 | 278,75 | 277,50 | 278,75 | 278,75 | 373 |
| 03 abr 2024 | 273,95 | 273,95 | 273,95 | 273,95 | 273,95 | 119 |
| 02 abr 2024 | 278,30 | 278,30 | 275,05 | 275,05 | 275,05 | 267 |
| 28 mar 2024 | 277,85 | 277,85 | 275,05 | 277,10 | 277,10 | 2251 |
| 27 mar 2024 | 274,50 | 276,05 | 274,50 | 276,05 | 276,05 | 326 |
| 26 mar 2024 | 273,20 | 274,30 | 273,20 | 274,30 | 274,30 | 104 |
| 25 mar 2024 | 271,85 | 272,80 | 271,70 | 272,80 | 272,80 | 32 |
| 22 mar 2024 | 271,60 | 272,60 | 271,60 | 272,30 | 272,30 | 172 |
| 21 mar 2024 | 272,70 | 272,70 | 270,65 | 271,80 | 271,80 | 117 |
| 20 mar 2024 | 268,45 | 269,60 | 268,45 | 269,25 | 269,25 | 265 |
| 19 mar 2024 | 270,50 | 270,50 | 268,10 | 268,10 | 268,10 | 251 |
| 18 mar 2024 | 268,55 | 269,25 | 268,15 | 268,15 | 268,15 | 487 |
| 15 mar 2024 | 269,30 | 269,30 | 268,20 | 269,05 | 269,05 | 405 |
| 14 mar 2024 | 269,10 | 269,75 | 268,20 | 268,25 | 268,25 | 824 |
| 13 mar 2024 | 269,55 | 270,00 | 269,10 | 269,45 | 269,45 | 482 |
| 12 mar 2024 | 267,20 | 268,40 | 267,20 | 268,40 | 268,40 | 446 |
| 11 mar 2024 | 266,10 | 266,40 | 266,10 | 266,35 | 266,35 | 196 |
| 08 mar 2024 | 268,15 | 268,70 | 267,45 | 268,15 | 268,15 | 686 |
| 07 mar 2024 | 265,45 | 268,85 | 265,40 | 268,10 | 268,10 | 652 |
| 06 mar 2024 | 266,65 | 267,30 | 266,65 | 267,30 | 267,30 | 227 |
| 05 mar 2024 | 265,60 | 265,75 | 265,00 | 265,00 | 265,00 | 190 |
| 04 mar 2024 | 266,65 | 266,65 | 266,15 | 266,20 | 266,20 | 318 |
| 01 mar 2024 | 266,60 | 266,60 | 265,55 | 266,40 | 266,40 | 1049 |
| 29 feb 2024 | 264,75 | 265,30 | 264,40 | 264,40 | 264,40 | 192 |
| 28 feb 2024 | 265,00 | 265,10 | 264,55 | 265,10 | 265,10 | 123 |
| 27 feb 2024 | 265,85 | 265,85 | 264,70 | 265,80 | 265,80 | 665 |
| 26 feb 2024 | 266,00 | 266,00 | 264,30 | 264,65 | 264,65 | 361 |
| 23 feb 2024 | 265,85 | 265,85 | 264,40 | 265,50 | 265,50 | 132 |
| 22 feb 2024 | 266,10 | 267,15 | 265,75 | 266,35 | 266,35 | 515 |
| 21 feb 2024 | 262,50 | 263,05 | 262,50 | 263,05 | 263,05 | 124 |
| 20 feb 2024 | 263,30 | 263,30 | 262,15 | 262,15 | 262,15 | 2772 |
| 19 feb 2024 | 263,70 | 263,95 | 263,70 | 263,95 | 263,95 | 136 |
| 16 feb 2024 | 266,25 | 266,45 | 265,85 | 265,85 | 265,85 | 317 |
| 15 feb 2024 | 264,35 | 264,80 | 263,70 | 263,95 | 263,95 | 572 |
| 14 feb 2024 | 262,55 | 263,45 | 262,55 | 263,40 | 263,40 | 124 |
| 13 feb 2024 | 264,35 | 264,35 | 260,90 | 260,90 | 260,90 | 236 |
| 12 feb 2024 | 263,90 | 264,60 | 263,90 | 264,60 | 264,60 | 170 |
| 09 feb 2024 | 262,25 | 263,10 | 262,00 | 263,10 | 263,10 | 695 |
| 08 feb 2024 | 261,55 | 263,05 | 261,55 | 262,95 | 262,95 | 241 |
| 07 feb 2024 | 263,60 | 263,60 | 261,25 | 261,25 | 261,25 | 373 |
| 06 feb 2024 | 262,55 | 263,10 | 261,15 | 263,10 | 263,10 | 370 |
| 05 feb 2024 | 261,50 | 262,85 | 261,10 | 261,10 | 261,10 | 459 |
| 02 feb 2024 | 264,05 | 265,10 | 262,35 | 262,35 | 262,35 | 590 |
| 01 feb 2024 | 264,60 | 264,60 | 263,85 | 263,85 | 263,85 | 168 |
| 31 ene 2024 | 265,00 | 265,00 | 264,65 | 264,65 | 264,65 | 84 |
| 30 ene 2024 | 264,90 | 264,90 | 263,95 | 264,70 | 264,70 | 652 |
| 29 ene 2024 | 266,10 | 266,10 | 264,30 | 264,30 | 264,30 | 270 |
| 26 ene 2024 | 264,00 | 265,80 | 264,00 | 265,00 | 265,00 | 153 |
| *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.