Mercados españoles cerrados en 7 hrs 51 min
IBEX 35
11.157,90 +39,00 (+0,35%) Euro Stoxx 50
4.967,85 +31,88 (+0,65%) Dólar/Euro
1,0691 -0,0025 (-0,24%) Petróleo Brent
85,41 +0,40 (+0,47%) Oro
2.326,40 -4,40 (-0,19%) Bitcoin EUR
57.640,34 +734,73 (+1,29%)
Expat Czech PX UCITS ETF (CZX.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:51PM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 1,3010 | 1,3082 | 1,3010 | 1,3082 | 1,3082 | - |
| 24 jun 2024 | 1,2990 | 1,2990 | 1,2964 | 1,2964 | 1,2964 | - |
| 21 jun 2024 | 1,3014 | 1,3014 | 1,3014 | 1,3014 | 1,3014 | - |
| 20 jun 2024 | 1,2982 | 1,3014 | 1,2982 | 1,3014 | 1,3014 | - |
| 19 jun 2024 | 1,2984 | 1,2984 | 1,2966 | 1,2966 | 1,2966 | - |
| 18 jun 2024 | 1,3016 | 1,3016 | 1,3012 | 1,3012 | 1,3012 | - |
| 17 jun 2024 | 1,2938 | 1,3038 | 1,2938 | 1,3038 | 1,3038 | - |
| 14 jun 2024 | 1,3008 | 1,3008 | 1,2910 | 1,2910 | 1,2910 | - |
| 13 jun 2024 | 1,3114 | 1,3156 | 1,3114 | 1,3156 | 1,3156 | - |
| 12 jun 2024 | 1,3170 | 1,3170 | 1,3138 | 1,3138 | 1,3138 | - |
| 11 jun 2024 | 1,3146 | 1,3146 | 1,3142 | 1,3142 | 1,3142 | - |
| 10 jun 2024 | 1,3182 | 1,3182 | 1,3182 | 1,3182 | 1,3182 | - |
| 07 jun 2024 | 1,3284 | 1,3284 | 1,3260 | 1,3260 | 1,3260 | - |
| 06 jun 2024 | 1,3120 | 1,3300 | 1,3120 | 1,3300 | 1,3300 | - |
| 05 jun 2024 | 1,3144 | 1,3238 | 1,3144 | 1,3238 | 1,3238 | - |
| 04 jun 2024 | 1,3282 | 1,3282 | 1,3164 | 1,3164 | 1,3164 | - |
| 03 jun 2024 | 1,3274 | 1,3274 | 1,3274 | 1,3274 | 1,3274 | - |
| 31 may 2024 | 1,3116 | 1,3116 | 1,3116 | 1,3116 | 1,3116 | - |
| 30 may 2024 | 1,3100 | 1,3176 | 1,3100 | 1,3176 | 1,3176 | - |
| 29 may 2024 | 1,3170 | 1,3170 | 1,3162 | 1,3162 | 1,3162 | - |
| 28 may 2024 | - | - | - | - | - | - |
| 27 may 2024 | 1,3034 | 1,3034 | 1,3034 | 1,3034 | 1,3034 | - |
| 24 may 2024 | 1,3194 | 1,3194 | 1,3136 | 1,3136 | 1,3136 | - |
| 23 may 2024 | 1,3206 | 1,3206 | 1,3160 | 1,3160 | 1,3160 | - |
| 22 may 2024 | 1,3192 | 1,3222 | 1,3192 | 1,3222 | 1,3222 | - |
| 21 may 2024 | 1,3220 | 1,3242 | 1,3220 | 1,3242 | 1,3242 | - |
| 20 may 2024 | 1,3212 | 1,3212 | 1,3212 | 1,3212 | 1,3212 | - |
| 17 may 2024 | 1,3110 | 1,3110 | 1,3110 | 1,3110 | 1,3110 | - |
| 16 may 2024 | 1,3190 | 1,3190 | 1,3126 | 1,3126 | 1,3126 | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 1,3162 | 1,3162 | 1,3146 | 1,3146 | 1,3146 | - |
| 13 may 2024 | 1,3072 | 1,3072 | 1,3072 | 1,3072 | 1,3072 | - |
| 10 may 2024 | 1,3054 | 1,3300 | 1,3054 | 1,3300 | 1,3300 | - |
| 09 may 2024 | 1,2914 | 1,2914 | 1,2914 | 1,2914 | 1,2914 | - |
| 08 may 2024 | 1,2900 | 1,2940 | 1,2900 | 1,2940 | 1,2940 | - |
| 07 may 2024 | 1,2678 | 1,2768 | 1,2678 | 1,2768 | 1,2768 | - |
| 06 may 2024 | 1,2584 | 1,2584 | 1,2584 | 1,2584 | 1,2584 | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 1,2660 | 1,2716 | 1,2660 | 1,2716 | 1,2716 | - |
| 26 abr 2024 | 1,2554 | 1,2616 | 1,2554 | 1,2616 | 1,2616 | - |
| 25 abr 2024 | 1,2678 | 1,2728 | 1,2678 | 1,2728 | 1,2728 | - |
| 24 abr 2024 | 1,2728 | 1,2738 | 1,2728 | 1,2738 | 1,2738 | - |
| 23 abr 2024 | 1,2692 | 1,2722 | 1,2692 | 1,2722 | 1,2722 | - |
| 22 abr 2024 | 1,2568 | 1,2674 | 1,2568 | 1,2674 | 1,2674 | - |
| 19 abr 2024 | 1,2550 | 1,2550 | 1,2526 | 1,2526 | 1,2526 | - |
| 18 abr 2024 | 1,2538 | 1,2538 | 1,2538 | 1,2538 | 1,2538 | - |
| 17 abr 2024 | 1,2544 | 1,2548 | 1,2544 | 1,2548 | 1,2548 | - |
| 16 abr 2024 | 1,2494 | 1,2588 | 1,2494 | 1,2588 | 1,2588 | - |
| 15 abr 2024 | 1,2566 | 1,2566 | 1,2566 | 1,2566 | 1,2566 | - |
| 12 abr 2024 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | - |
| 11 abr 2024 | 1,2478 | 1,2584 | 1,2478 | 1,2584 | 1,2584 | - |
| 10 abr 2024 | 1,2466 | 1,2468 | 1,2466 | 1,2468 | 1,2468 | - |
| 09 abr 2024 | 1,2422 | 1,2422 | 1,2354 | 1,2354 | 1,2354 | - |
| 08 abr 2024 | 1,2402 | 1,2402 | 1,2402 | 1,2402 | 1,2402 | - |
| 05 abr 2024 | 1,2112 | 1,2432 | 1,2112 | 1,2432 | 1,2432 | - |
| 04 abr 2024 | 1,2310 | 1,2310 | 1,2158 | 1,2158 | 1,2158 | - |
| 03 abr 2024 | 1,2350 | 1,2350 | 1,2322 | 1,2322 | 1,2322 | - |
| 02 abr 2024 | 1,2122 | 1,2382 | 1,2122 | 1,2382 | 1,2382 | - |
| 28 mar 2024 | 1,2230 | 1,2304 | 1,2230 | 1,2304 | 1,2304 | - |
| 27 mar 2024 | 1,2060 | 1,2186 | 1,2060 | 1,2186 | 1,2186 | - |
| 26 mar 2024 | 1,2050 | 1,2050 | 1,2024 | 1,2024 | 1,2024 | - |
| 25 mar 2024 | 1,1858 | 1,2082 | 1,1858 | 1,2082 | 1,2082 | - |
| 22 mar 2024 | 1,1980 | 1,2058 | 1,1980 | 1,2058 | 1,2058 | - |
| 21 mar 2024 | 1,2090 | 1,2090 | 1,2048 | 1,2048 | 1,2048 | - |
| 20 mar 2024 | 1,2080 | 1,2178 | 1,2080 | 1,2178 | 1,2178 | - |
| 19 mar 2024 | 1,2070 | 1,2070 | 1,2036 | 1,2036 | 1,2036 | - |
| 18 mar 2024 | 1,1930 | 1,1930 | 1,1930 | 1,1930 | 1,1930 | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 1,1930 | 1,2034 | 1,1930 | 1,2034 | 1,2034 | - |
| 13 mar 2024 | 1,1930 | 1,1936 | 1,1930 | 1,1936 | 1,1936 | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 1,1884 | 1,1920 | 1,1884 | 1,1920 | 1,1920 | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 1,1768 | 1,1848 | 1,1768 | 1,1848 | 1,1848 | - |
| 06 mar 2024 | 1,1930 | 1,1930 | 1,1812 | 1,1812 | 1,1812 | - |
| 05 mar 2024 | 1,1600 | 1,1734 | 1,1600 | 1,1734 | 1,1734 | - |
| 04 mar 2024 | 1,1806 | 1,1806 | 1,1806 | 1,1806 | 1,1806 | - |
| 01 mar 2024 | 1,1788 | 1,1818 | 1,1788 | 1,1818 | 1,1818 | - |
| 29 feb 2024 | 1,1930 | 1,1930 | 1,1844 | 1,1844 | 1,1844 | - |
| 28 feb 2024 | 1,1930 | 1,1972 | 1,1930 | 1,1972 | 1,1972 | - |
| 27 feb 2024 | 1,1930 | 1,2068 | 1,1930 | 1,2068 | 1,2068 | - |
| 26 feb 2024 | 1,1930 | 1,1930 | 1,1930 | 1,1930 | 1,1930 | - |
| 23 feb 2024 | 1,1930 | 1,2092 | 1,1930 | 1,2092 | 1,2092 | - |
| 22 feb 2024 | 1,1930 | 1,2078 | 1,1930 | 1,2078 | 1,2078 | - |
| 21 feb 2024 | 1,1930 | 1,2014 | 1,1930 | 1,2014 | 1,2014 | - |
| 20 feb 2024 | 1,1930 | 1,1930 | 1,1874 | 1,1874 | 1,1874 | - |
| 19 feb 2024 | 1,1914 | 1,1914 | 1,1886 | 1,1886 | 1,1886 | - |
| 16 feb 2024 | 1,1880 | 1,1910 | 1,1880 | 1,1910 | 1,1910 | - |
| 15 feb 2024 | 1,1840 | 1,1952 | 1,1840 | 1,1952 | 1,1952 | - |
| 14 feb 2024 | 1,1820 | 1,1886 | 1,1820 | 1,1886 | 1,1886 | - |
| 13 feb 2024 | 1,1860 | 1,1860 | 1,1794 | 1,1794 | 1,1794 | - |
| 12 feb 2024 | 1,1786 | 1,1808 | 1,1786 | 1,1808 | 1,1808 | - |
| 09 feb 2024 | 1,1800 | 1,2078 | 1,1800 | 1,2078 | 1,2078 | - |
| 08 feb 2024 | 1,1656 | 1,2004 | 1,1656 | 1,2004 | 1,2004 | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 1,1872 | 1,1872 | 1,1872 | 1,1872 | 1,1872 | - |
| 05 feb 2024 | 1,1754 | 1,1754 | 1,1754 | 1,1754 | 1,1754 | - |
| 02 feb 2024 | - | - | - | - | - | - |
| *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.