Mercados españoles cerrados en 7 hrs 43 min

Xtrackers MSCI Mexico UCITS ETF 1C (D5BI.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,10+0,05 (+0,86%)
A partir del 03:11PM CEST. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20246,606,646,576,636,63-
07 may 20246,646,686,586,596,59-
06 may 20246,586,666,586,616,61-
03 may 20246,606,656,536,546,5480
02 may 20246,536,666,536,596,59-
30 abr 20246,686,726,586,586,58-
29 abr 20246,606,716,606,636,63-
26 abr 20246,606,646,596,646,64-
25 abr 20246,566,576,446,516,51-
24 abr 20246,586,656,496,536,53-
23 abr 20246,556,596,556,566,56-
22 abr 20246,566,576,496,496,49-
19 abr 20246,466,466,436,466,46-
18 abr 20246,516,546,466,466,46-
17 abr 20246,506,606,476,496,49-
16 abr 20246,666,696,516,536,53-
15 abr 20246,806,836,706,706,70150
12 abr 20246,806,876,746,746,74-
11 abr 20246,766,846,766,776,77-
10 abr 20246,916,916,756,766,76400
09 abr 20246,956,976,846,846,84175
08 abr 20246,946,946,866,876,87-
05 abr 20246,786,886,786,846,84-
04 abr 20246,736,846,736,806,80-
03 abr 20246,786,826,776,826,82-
02 abr 20246,886,886,756,756,755270
28 mar 20246,796,826,786,786,78-
27 mar 20246,706,786,706,756,75168
26 mar 20246,566,686,566,686,68-
25 mar 20246,596,656,586,616,61-
22 mar 20246,626,656,596,596,59-
21 mar 20246,596,636,576,576,57-
20 mar 20246,436,566,436,566,56-
19 mar 20246,496,506,476,496,49-
18 mar 20246,516,586,506,516,51-
15 mar 20246,516,566,516,566,56-
14 mar 20246,516,566,516,566,56-
13 mar 20246,366,416,366,416,41-
12 mar 20246,376,376,346,346,34-
11 mar 20246,296,346,296,346,34-
08 mar 20246,286,376,286,376,37-
07 mar 20246,346,406,346,406,40-
06 mar 20246,436,446,436,446,44-
05 mar 20246,396,396,376,376,37-
04 mar 20246,376,446,376,446,441750
01 mar 20246,386,406,386,406,40-
29 feb 20246,326,356,326,356,35-
28 feb 20246,446,486,446,456,45-
27 feb 20246,426,496,426,486,48465
26 feb 20246,476,516,466,466,46-
23 feb 20246,566,596,566,596,59-
22 feb 20246,556,616,556,616,61-
21 feb 20246,596,626,596,626,62-
20 feb 20246,686,696,666,686,68-
19 feb 20246,706,706,656,656,65200
16 feb 20246,656,706,656,706,70-
15 feb 20246,656,716,656,706,7096
14 feb 20246,596,696,596,696,69149
13 feb 20246,656,656,626,626,62-
12 feb 20246,636,726,636,726,72-
09 feb 20246,656,756,656,756,753017
08 feb 20246,776,826,776,826,82-
07 feb 20246,816,866,766,766,763462
06 feb 20246,696,806,696,806,80-
05 feb 20246,706,746,706,746,74-
02 feb 20246,626,686,626,686,68-
01 feb 20246,556,626,556,626,62-
31 ene 20246,576,636,566,586,58750
30 ene 20246,516,526,516,526,52-
29 ene 20246,576,576,526,536,53250
26 ene 20246,416,496,416,496,49-
25 ene 20246,286,436,286,366,36250
24 ene 20246,296,376,296,376,37-
23 ene 20246,196,256,196,226,22-
22 ene 20246,356,356,346,346,341000
19 ene 20246,246,306,246,306,30-
18 ene 20246,206,296,206,246,24-
17 ene 20246,306,306,266,266,262326
16 ene 20246,456,456,396,396,39-
15 ene 20246,436,476,436,436,43-
12 ene 20246,386,476,386,476,47-
11 ene 20246,356,396,356,386,38-
10 ene 20246,366,406,366,396,391562
09 ene 20246,526,546,366,366,36520
08 ene 20246,496,526,496,526,52-
05 ene 20246,396,466,396,466,46-
04 ene 20246,396,436,336,336,331000
03 ene 20246,536,576,536,576,57-
02 ene 20246,566,566,546,546,54-
29 dic 20236,526,526,526,526,52-
28 dic 20236,536,606,536,556,55-
27 dic 20236,576,636,576,636,63-
22 dic 20236,556,626,546,546,54-
21 dic 20236,456,556,456,526,52-
20 dic 20236,596,646,576,576,57-
19 dic 20236,596,596,596,596,59-
18 dic 20236,506,546,476,476,47-
15 dic 20236,456,526,456,516,51-
14 dic 20236,266,376,266,376,37-
13 dic 20236,236,286,186,186,181606
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...