Mercados españoles cerrados en 5 hrs 52 min
IBEX 35
11.019,80 +76,10 (+0,70%) Euro Stoxx 50
4.928,90 +34,88 (+0,71%) Dólar/Euro
1,0767 +0,0051 (+0,47%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.338,70 -0,90 (-0,04%) Bitcoin EUR
58.397,25 +1.210,18 (+2,12%)
iShares VII PLC - iShares Core MSCI Pacific ex-Japan UCITS ETF (CSPXJ.SW)
Swiss - Swiss Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:33AM CEST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 175,12 | 175,54 | 174,66 | 175,54 | 175,54 | 74 |
| 28 jun 2024 | 174,78 | 175,34 | 174,48 | 175,22 | 175,22 | 96 |
| 27 jun 2024 | 174,94 | 175,28 | 174,82 | 174,84 | 174,84 | 803 |
| 26 jun 2024 | 175,80 | 175,80 | 173,92 | 174,00 | 174,00 | 553 |
| 25 jun 2024 | 176,36 | 176,64 | 175,20 | 175,22 | 175,22 | 386 |
| 24 jun 2024 | 174,54 | 176,30 | 174,54 | 176,30 | 176,30 | 710 |
| 21 jun 2024 | 175,78 | 175,78 | 174,64 | 174,64 | 174,64 | 1538 |
| 20 jun 2024 | 175,66 | 175,88 | 175,66 | 175,88 | 175,88 | 350 |
| 19 jun 2024 | 176,14 | 176,56 | 175,94 | 176,34 | 176,34 | 3029 |
| 18 jun 2024 | 174,30 | 175,52 | 174,30 | 175,52 | 175,52 | 162 |
| 17 jun 2024 | 172,98 | 173,50 | 172,82 | 173,28 | 173,28 | 458 |
| 14 jun 2024 | 174,36 | 174,36 | 172,82 | 173,14 | 173,14 | 395 |
| 13 jun 2024 | 175,52 | 175,90 | 174,64 | 174,64 | 174,64 | 477 |
| 12 jun 2024 | 173,94 | 174,38 | 173,64 | 174,14 | 174,14 | 351 |
| 11 jun 2024 | 174,70 | 174,70 | 172,88 | 172,88 | 172,88 | 84 |
| 10 jun 2024 | 175,18 | 175,40 | 174,90 | 175,26 | 175,26 | 931 |
| 07 jun 2024 | 178,02 | 178,02 | 175,78 | 175,78 | 175,78 | 311 |
| 06 jun 2024 | 177,46 | 177,48 | 176,72 | 177,42 | 177,42 | 1505 |
| 05 jun 2024 | 176,38 | 176,86 | 176,38 | 176,86 | 176,86 | 983 |
| 04 jun 2024 | 176,06 | 176,06 | 174,42 | 174,98 | 174,98 | 394 |
| 03 jun 2024 | 176,20 | 176,74 | 175,84 | 176,60 | 176,60 | 1295 |
| 31 may 2024 | 174,62 | 175,08 | 174,02 | 174,02 | 174,02 | 86 |
| 30 may 2024 | 172,76 | 174,12 | 171,90 | 174,02 | 174,02 | 1036 |
| 29 may 2024 | 175,08 | 175,08 | 173,58 | 173,58 | 173,58 | 74 |
| 28 may 2024 | 177,06 | 177,18 | 176,22 | 176,30 | 176,30 | 146 |
| 27 may 2024 | 177,18 | 177,36 | 177,18 | 177,36 | 177,36 | 15.937 |
| 24 may 2024 | 174,80 | 175,90 | 174,80 | 175,90 | 175,90 | 177 |
| 23 may 2024 | 177,68 | 178,38 | 176,28 | 176,28 | 176,28 | 233 |
| 22 may 2024 | 178,74 | 178,74 | 178,28 | 178,28 | 178,28 | 23 |
| 21 may 2024 | 178,98 | 179,82 | 178,56 | 179,38 | 179,38 | 864 |
| 17 may 2024 | 179,06 | 180,46 | 179,00 | 180,46 | 180,46 | 262 |
| 16 may 2024 | 180,18 | 180,20 | 179,26 | 179,48 | 179,48 | 186 |
| 15 may 2024 | 176,22 | 178,20 | 176,22 | 178,20 | 178,20 | 775 |
| 14 may 2024 | 175,46 | 176,12 | 175,46 | 176,12 | 176,12 | 37 |
| 13 may 2024 | 175,98 | 176,96 | 175,98 | 176,96 | 176,96 | 363 |
| 10 may 2024 | 175,44 | 176,12 | 175,44 | 175,68 | 175,68 | 968 |
| 08 may 2024 | 173,98 | 174,00 | 173,52 | 173,84 | 173,84 | 1152 |
| 07 may 2024 | 174,12 | 175,56 | 174,12 | 175,56 | 175,56 | 701 |
| 06 may 2024 | 173,78 | 174,16 | 173,10 | 174,16 | 174,16 | 790 |
| 03 may 2024 | 171,32 | 173,28 | 171,32 | 172,36 | 172,36 | 573 |
| 02 may 2024 | 169,26 | 169,34 | 168,86 | 169,20 | 169,20 | 52 |
| 30 abr 2024 | 169,96 | 169,96 | 168,44 | 168,44 | 168,44 | 763 |
| 29 abr 2024 | 169,80 | 169,88 | 168,84 | 168,84 | 168,84 | 195 |
| 26 abr 2024 | 167,92 | 168,14 | 167,92 | 168,12 | 168,12 | 37 |
| 25 abr 2024 | 168,06 | 168,08 | 165,94 | 166,00 | 166,00 | 161 |
| 24 abr 2024 | 167,90 | 167,90 | 166,52 | 166,52 | 166,52 | 351 |
| 23 abr 2024 | 166,12 | 167,32 | 166,12 | 166,96 | 166,96 | 59 |
| 22 abr 2024 | 164,68 | 164,88 | 164,40 | 164,44 | 164,44 | 1408 |
| 19 abr 2024 | 162,36 | 163,68 | 162,10 | 163,58 | 163,58 | 16.205 |
| 18 abr 2024 | 164,14 | 164,14 | 163,66 | 163,66 | 163,66 | 1952 |
| 17 abr 2024 | 162,62 | 163,48 | 162,10 | 163,30 | 163,30 | 673 |
| 16 abr 2024 | 162,62 | 162,62 | 161,56 | 161,60 | 161,60 | 925 |
| 15 abr 2024 | 167,00 | 167,26 | 165,74 | 165,86 | 165,86 | 11.495 |
| 12 abr 2024 | 169,12 | 169,12 | 167,74 | 167,74 | 167,74 | 15 |
| 11 abr 2024 | 169,76 | 169,76 | 168,80 | 168,80 | 168,80 | 1319 |
| 10 abr 2024 | 173,44 | 173,44 | 169,70 | 169,94 | 169,94 | 824 |
| 09 abr 2024 | 173,16 | 173,16 | 173,16 | 173,16 | 173,16 | 908 |
| 08 abr 2024 | 170,78 | 171,80 | 170,78 | 171,80 | 171,80 | 1568 |
| 05 abr 2024 | 170,74 | 170,92 | 170,18 | 170,20 | 170,20 | 1938 |
| 04 abr 2024 | 172,00 | 172,84 | 172,00 | 172,76 | 172,76 | 319 |
| 03 abr 2024 | 169,78 | 170,84 | 169,18 | 170,82 | 170,82 | 1887 |
| 02 abr 2024 | 171,50 | 172,02 | 170,80 | 170,80 | 170,80 | 806 |
| 28 mar 2024 | 170,76 | 171,16 | 170,56 | 171,16 | 171,16 | 76 |
| 27 mar 2024 | 170,64 | 170,64 | 170,64 | 170,64 | 170,64 | - |
| 26 mar 2024 | 170,76 | 171,18 | 170,18 | 170,18 | 170,18 | 683 |
| 25 mar 2024 | 170,26 | 170,98 | 169,92 | 170,98 | 170,98 | 4045 |
| 22 mar 2024 | 170,12 | 170,12 | 169,68 | 170,10 | 170,10 | 458 |
| 21 mar 2024 | 171,86 | 172,08 | 171,86 | 172,06 | 172,06 | 591 |
| 20 mar 2024 | 168,76 | 168,94 | 168,50 | 168,50 | 168,50 | 180 |
| 19 mar 2024 | 168,88 | 169,06 | 168,14 | 169,04 | 169,04 | 1202 |
| 18 mar 2024 | 169,88 | 170,02 | 169,48 | 169,64 | 169,64 | 1497 |
| 15 mar 2024 | 170,74 | 170,74 | 170,08 | 170,08 | 170,08 | 14 |
| 14 mar 2024 | 172,22 | 172,72 | 170,52 | 170,52 | 170,52 | 30 |
| 13 mar 2024 | 173,12 | 173,74 | 173,12 | 173,66 | 173,66 | 1449 |
| 12 mar 2024 | 172,08 | 172,28 | 171,76 | 172,18 | 172,18 | 5785 |
| 11 mar 2024 | 171,76 | 171,76 | 171,00 | 171,54 | 171,54 | 322 |
| 08 mar 2024 | 174,00 | 174,00 | 173,22 | 173,22 | 173,22 | 474 |
| 07 mar 2024 | 171,02 | 172,84 | 171,02 | 172,82 | 172,82 | 288 |
| 06 mar 2024 | 169,78 | 171,00 | 169,72 | 171,00 | 171,00 | 1626 |
| 05 mar 2024 | 167,62 | 167,62 | 167,62 | 167,62 | 167,62 | 115 |
| 04 mar 2024 | 169,42 | 169,52 | 168,98 | 168,98 | 168,98 | 145 |
| 01 mar 2024 | 168,78 | 169,76 | 168,10 | 169,76 | 169,76 | 3353 |
| 29 feb 2024 | 168,68 | 168,68 | 167,72 | 168,52 | 168,52 | 352 |
| 28 feb 2024 | 168,00 | 168,00 | 167,42 | 167,54 | 167,54 | 260 |
| 27 feb 2024 | 169,36 | 169,44 | 169,14 | 169,32 | 169,32 | 354 |
| 26 feb 2024 | 168,74 | 169,04 | 168,48 | 168,48 | 168,48 | 8864 |
| 23 feb 2024 | 169,36 | 169,54 | 168,72 | 169,34 | 169,34 | 636 |
| 22 feb 2024 | 169,60 | 169,60 | 168,50 | 168,88 | 168,88 | 578 |
| 21 feb 2024 | 168,06 | 168,06 | 168,06 | 168,06 | 168,06 | 82 |
| 20 feb 2024 | 168,48 | 169,08 | 168,32 | 168,54 | 168,54 | 324 |
| 19 feb 2024 | 168,34 | 168,42 | 168,16 | 168,42 | 168,42 | 24 |
| 16 feb 2024 | 168,10 | 168,62 | 167,88 | 168,62 | 168,62 | 389 |
| 15 feb 2024 | 166,26 | 167,32 | 166,26 | 166,92 | 166,92 | 500 |
| 14 feb 2024 | 164,64 | 164,80 | 164,52 | 164,66 | 164,66 | 739 |
| 13 feb 2024 | 166,08 | 166,08 | 163,02 | 163,18 | 163,18 | 228 |
| 12 feb 2024 | 166,14 | 167,28 | 166,14 | 167,28 | 167,28 | 158 |
| 09 feb 2024 | 166,08 | 166,62 | 165,68 | 165,68 | 165,68 | 269 |
| 08 feb 2024 | 166,64 | 166,64 | 165,66 | 165,66 | 165,66 | 1680 |
| 07 feb 2024 | 166,26 | 166,92 | 166,22 | 166,22 | 166,22 | 2284 |
| 06 feb 2024 | 165,28 | 166,10 | 165,28 | 166,00 | 166,00 | 1461 |
| *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.