Mercados españoles cerrados

Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
41,93+0,33 (+0,79%)
Al cierre: 01:00PM EDT
43,00 +1,07 (+2,55%)
Después del cierre: 03:05PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202441,7941,9441,7841,9341,93406.800
02 jul 202441,4141,6141,3941,6041,601.432.600
01 jul 202441,6341,7241,4741,5341,53795.500
28 jun 202441,3841,5441,0641,4441,441.026.600
27 jun 202441,3541,4841,3141,4141,41762.400
26 jun 202441,3441,4541,2941,4141,41481.000
25 jun 202441,4541,5841,3941,5441,54594.300
24 jun 202441,3741,5641,3741,4041,40668.300
21 jun 202441,0941,2341,0241,1341,13397.500
21 jun 20240.236 Dividendo
20 jun 202441,4341,6041,4041,5841,34604.200
18 jun 202441,2241,3841,2241,3841,15425.800
17 jun 202441,0741,2840,9541,2641,03520.800
14 jun 202441,1241,2240,9741,1640,93430.300
13 jun 202441,6341,6341,3141,4841,24424.400
12 jun 202441,9542,0341,8741,9641,72551.000
11 jun 202441,6541,8441,4541,6241,38768.400
10 jun 202441,8542,1041,7842,0641,82429.500
07 jun 202442,0542,2041,9742,0241,78916.900
06 jun 202442,1342,1842,0742,1741,93541.100
05 jun 202441,9642,1141,8542,1141,87647.200
04 jun 202441,7241,9341,5441,7241,48710.700
03 jun 202442,0142,0641,6841,8341,59761.000
31 may 202441,7541,9741,6141,9741,73459.800
30 may 202441,4741,6241,4641,5641,32826.500
29 may 202441,3641,4141,1941,3241,09466.300
28 may 202441,9041,9441,7241,8541,61395.700
24 may 202441,7741,9141,7441,8941,65581.700
23 may 202442,0542,0541,5641,6441,40623.700
22 may 202441,8341,8841,6841,8141,57489.300
21 may 202441,9642,0941,9642,0941,85420.200
20 may 202442,1542,2142,1142,1541,91352.600
17 may 202441,9742,0541,9342,0341,79333.800
16 may 202442,0642,0841,8741,8741,63382.400
15 may 202441,9142,0441,8742,0341,79397.700
14 may 202441,7341,8841,7141,8741,63513.700
13 may 202441,5741,6741,5641,5941,35943.500
10 may 202441,6941,7141,5841,6241,38365.200
09 may 202441,3041,5241,2841,5241,28627.000
08 may 202441,1741,3241,1641,3041,07641.900
07 may 202441,2041,3141,1641,2641,03643.700
06 may 202440,8941,0740,8641,0540,82593.900
03 may 202440,6640,7740,5140,7040,47912.800
02 may 202440,5240,6240,3340,4440,21826.700
01 may 202440,1540,6539,9340,2740,04974.200
30 abr 202440,7040,7640,4040,4640,231.060.500
29 abr 202440,7240,7440,5640,6640,43334.500
26 abr 202440,4440,7240,4040,6940,46483.000
25 abr 202439,9240,2239,8340,1839,95847.800
24 abr 202440,5440,7040,3040,4340,20649.000
23 abr 202440,2940,5140,2540,4840,25524.800
22 abr 202440,0040,2939,9040,1839,951.163.200
19 abr 202439,6639,7839,6039,7039,47419.800
18 abr 202439,7039,8839,6239,6839,45891.100
17 abr 202439,9439,9639,6039,7139,48795.400
16 abr 202439,8539,9539,6639,8139,581.397.300
15 abr 202440,6440,7040,0840,1239,89800.700
12 abr 202440,4240,5440,1040,1539,92771.200
11 abr 202440,5040,6440,1740,5440,31570.600
10 abr 202440,2540,5040,2140,4240,191.318.800
09 abr 202440,6540,6740,3640,5440,31472.100
08 abr 202440,6440,6540,5340,6240,39581.600
05 abr 202440,3440,4840,2540,4040,17566.100
04 abr 202440,8040,8240,2240,2540,02599.900
03 abr 202440,4840,6940,4840,6340,40583.100
02 abr 202440,5440,5840,4540,5840,35977.900
01 abr 202441,8041,8040,8640,9240,691.155.000
28 mar 202440,8440,9540,8440,9340,70733.600
27 mar 202440,8640,9740,8040,9740,74512.000
26 mar 202440,8040,8440,7140,7240,49527.500
25 mar 202440,5740,7140,5440,6040,37417.300
22 mar 202440,7840,8140,6840,7640,53362.100
21 mar 202440,6340,7740,6340,7140,48510.900
20 mar 202440,3040,5140,2640,5040,27493.000
19 mar 202440,1340,2840,0540,1939,96491.500
18 mar 202440,0440,1439,9640,0039,77621.300
15 mar 202439,9740,0339,8239,9439,71630.900
14 mar 202440,0340,0339,7239,8439,61788.300
13 mar 202439,9240,0039,9139,9739,74525.200
12 mar 202439,7539,9839,6639,9839,75436.200
11 mar 202439,5639,6339,4439,6139,39354.700
08 mar 202439,9840,0239,7539,8139,58544.200
07 mar 202439,9140,0739,9040,0039,77397.800
06 mar 202439,7439,8439,7039,7639,53375.100
05 mar 202439,5739,6339,3439,4439,22671.200
04 mar 202439,5439,6339,4739,5639,34519.200
01 mar 202439,5439,6439,4239,6439,42435.900
29 feb 202439,3339,3439,1239,3239,10405.000
28 feb 202439,1939,2339,1439,1838,96369.800
27 feb 202439,2939,3739,2739,3639,14513.400
26 feb 202439,3539,3739,2339,2739,05473.300
23 feb 202439,2939,5539,2839,3439,12400.700
22 feb 202439,2039,3139,1639,2839,06513.700
21 feb 202438,7738,8838,7338,8838,66439.800
20 feb 202438,8538,8938,7438,8438,62681.200
16 feb 202438,7938,8838,7238,7538,53584.300
15 feb 202438,4738,7038,4538,6938,47647.700
14 feb 202438,2838,4338,2338,4238,20581.400
13 feb 202438,1638,2137,9438,0737,85520.300
12 feb 202438,2738,4338,2738,3438,12384.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...