Mercados españoles cerrados

Xtrackers MSCI Emerging Markets Swap UCITS ETF (DBX1.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
41,280,00 (0,00%)
Al cierre: 06:36PM CEST
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202446,9046,9146,7446,8746,871756
06 may 202447,0247,1146,9847,0147,012585
03 may 202446,6946,9146,5846,9146,913967
02 may 2024------
30 abr 202446,1646,2345,8645,9045,902138
29 abr 202446,0246,1646,0246,0746,071903
26 abr 202445,5545,8045,5445,8045,801209
25 abr 202445,1345,1444,9245,0345,03323
24 abr 202445,5345,5445,1945,2145,219275
23 abr 202444,9845,0444,8844,8944,893602
22 abr 202444,6844,7244,5344,6744,675650
19 abr 202444,2544,4644,0844,3944,3913.590
18 abr 202444,9244,9244,5844,7544,753254
17 abr 202444,6644,7544,4544,4544,451862
16 abr 202444,8244,8244,4944,5844,586257
15 abr 202445,6145,6445,4545,4545,452801
12 abr 202445,9846,0145,4845,5145,514229
11 abr 202446,1046,1045,9045,9745,971085
10 abr 202446,1046,1745,6245,6245,62662
09 abr 202445,7245,8445,6745,7845,781366
08 abr 202445,3745,7045,3745,6345,633257
05 abr 202445,2245,3545,1845,3345,334294
04 abr 202445,4345,7945,4345,7945,795777
03 abr 202445,4445,5245,3645,4545,451709
02 abr 202445,9146,0245,7145,7745,772231
28 mar 202445,2245,4545,1545,3645,363498
27 mar 202444,9444,9744,9244,9444,9410.980
26 mar 202445,1345,1344,9345,0045,002463
25 mar 202445,0245,0444,8444,9344,9316.661
22 mar 202445,0045,1344,9645,0445,042917
21 mar 202445,2145,3045,1245,2545,2514.850
20 mar 202444,5544,7044,5244,6544,652685
19 mar 202444,5444,5444,3044,5444,542668
18 mar 202444,8144,8644,6644,7344,736504
15 mar 202444,6744,7844,6344,6444,644420
14 mar 202444,9945,0444,8844,9644,964907
13 mar 202445,0045,0044,8244,8244,821681
12 mar 202445,0845,1944,9745,1945,1910.166
11 mar 202444,5544,7344,5244,6744,672081
08 mar 202444,6744,7444,5344,5344,532025
07 mar 202444,3044,4844,3044,4844,483580
06 mar 202444,2444,4844,2444,4844,481177
05 mar 202444,1844,1843,9843,9843,985235
04 mar 202444,5344,5644,3144,3544,352301
01 mar 202444,2444,5544,2144,4944,495087
29 feb 202444,0344,0443,8943,9643,9610.181
28 feb 202444,1544,2243,8143,8143,813151
27 feb 202444,2944,4144,2544,3344,338163
26 feb 202444,3844,3844,2044,2644,263873
23 feb 202444,6344,6344,4544,5644,561504
22 feb 202444,5244,6044,4944,5344,532658
21 feb 202444,3044,3144,1744,2244,222036
20 feb 202444,2744,2744,0644,1044,105666
19 feb 202444,1344,2444,1344,2444,242188
16 feb 202444,3144,3544,2844,3344,332014
15 feb 202444,0044,0743,8943,9743,973157
14 feb 202443,6943,9643,6943,9543,951842
13 feb 202444,1044,1043,4943,4943,491140
12 feb 202443,5244,2743,5244,2244,225634
09 feb 202443,5143,6243,3143,4443,442794
08 feb 202443,6743,6743,4543,5343,534251
07 feb 202443,5843,8443,5843,6743,672663
06 feb 202443,5143,7943,4543,7643,767320
05 feb 202442,7542,8842,6642,7742,776028
02 feb 202442,6342,6842,4542,4942,49993
01 feb 202442,4342,5842,3342,3342,332348
31 ene 202442,1742,3342,0842,3342,331707
30 ene 202442,5042,5042,1942,2642,269964
29 ene 202442,8642,9642,6942,6942,692827
26 ene 202442,4342,6542,3842,6242,628879
25 ene 202442,4242,7142,4242,6442,646044
24 ene 202442,1742,5942,1742,5442,542479
23 ene 202441,6442,1041,5441,9741,976230
22 ene 202441,5141,6541,4341,5441,5414.223
19 ene 202441,6641,8041,5341,6041,6020.526
18 ene 202441,3941,6041,3541,5441,54117.850
17 ene 202441,1441,2341,0241,1241,12253.914
16 ene 202441,9442,1241,9341,9841,984358
15 ene 202442,4542,4642,3042,3542,352983
12 ene 202442,3442,5742,3442,5542,551773
11 ene 202442,3842,4242,1142,1442,145571
10 ene 202442,2242,3142,0442,0942,095300
09 ene 202442,5742,5742,2942,4042,40162
08 ene 202442,5742,6942,3942,6942,691836
05 ene 202442,8142,9542,7042,8842,885406
04 ene 202442,9943,0542,7942,8442,846583
03 ene 202442,9243,0642,7343,0643,065359
02 ene 202443,1143,2143,0343,1643,1610.664
29 dic 202343,2343,2343,1143,1743,17910
28 dic 202343,1343,2743,0943,2743,275662
27 dic 202342,9642,9642,6142,6142,614076
22 dic 202342,1242,4642,1242,4642,4613.029
21 dic 202342,5542,6542,4842,6542,652298
20 dic 202342,8542,8542,4942,5342,535215
19 dic 202342,5442,8142,5442,8142,816542
18 dic 202342,6442,7142,4542,4842,483350
15 dic 202342,7342,9242,6342,9242,9212.838
14 dic 202342,4242,6242,3642,5642,567505
13 dic 202341,9942,1241,9942,0042,0024.684
12 dic 202342,4542,4542,1342,2342,233908
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...