Mercados españoles cerrados en 49 mins

Xtrackers Euro Stoxx 50 UCITS ETF (DBXE.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
40,960,00 (0,00%)
A partir del 06:36PM CEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202452,2052,2051,4851,5751,571.004.644
29 abr 202452,5052,5052,0952,0952,0918.233
26 abr 202451,9152,4251,8552,3152,3168.112
25 abr 202452,0552,0551,0851,5051,5098.247
24 abr 202452,4352,4751,9852,0552,0521.334
23 abr 202451,9452,2551,7652,2452,24621.185
22 abr 202451,6251,6251,1751,4451,44509.899
19 abr 202450,8851,2850,8051,1151,1123.157
18 abr 202451,3151,3751,0051,3251,3222.034
17 abr 202451,1151,6051,0251,1051,1036.799
16 abr 202451,0551,3950,9451,0751,0769.061
15 abr 202451,8452,3251,6851,7951,7944.951
12 abr 202452,1352,2251,3051,4851,4848.688
11 abr 202451,8952,0451,2751,5951,5971.001
10 abr 202452,1652,2951,4251,9051,9035.797
09 abr 202452,2052,2551,7251,8051,8024.137
08 abr 202452,0552,4552,0552,3752,3720.726
05 abr 202451,8952,0451,7352,0052,0015.121
04 abr 202452,6252,8052,5752,6552,6521.713
03 abr 202452,4652,6252,3952,5852,5821.757
02 abr 202453,5053,5052,2752,3252,3289.131
28 mar 202452,8652,9652,7352,7352,7338.247
27 mar 202452,5852,8752,5652,7752,7721.570
26 mar 202452,3452,6352,3052,5652,5625.826
25 mar 202452,2452,4252,0452,3652,3659.298
22 mar 202452,1352,2652,0252,1952,1914.443
21 mar 202452,4052,4252,0652,3752,3716.238
20 mar 202451,6851,9451,6551,8551,8528.576
19 mar 202451,6351,8951,5651,8951,8911.591
18 mar 202451,8151,8351,5951,6551,6536.035
15 mar 202451,7752,0551,7551,7651,7616.598
14 mar 202452,0052,1251,7051,7551,7586.802
13 mar 202451,7351,9951,6751,8751,8750.405
12 mar 202451,3551,6351,1151,6351,6353.469
11 mar 202451,0051,1650,9151,1151,11138.367
08 mar 202451,5951,6651,4151,4151,4123.918
07 mar 202450,8051,6050,7151,5651,5618.017
06 mar 202450,7050,9750,7050,9750,9723.324
05 mar 202450,8250,8850,6550,7150,7123.998
04 mar 202450,7950,9450,7450,8850,8831.056
01 mar 202450,7750,7750,4950,6950,6939.162
29 feb 202450,6350,6850,4450,5250,5255.698
28 feb 202450,5550,6250,4850,5850,5821.789
27 feb 202450,4350,6350,3550,6050,6026.679
26 feb 202450,3750,4250,3250,3750,3723.700
23 feb 202450,2950,5250,2250,4750,4714.860
22 feb 202450,1750,3149,9050,2750,2716.305
21 feb 202449,3649,5349,2649,4449,4442.055
21 feb 20240.2342 Dividendo
20 feb 202449,5149,5849,4049,5349,29129.783
19 feb 202449,4449,5849,3749,5549,3237.531
16 feb 202449,6249,7449,4249,5749,3440.870
15 feb 202449,3149,3949,2349,3549,1241.146
14 feb 202448,7849,0348,7249,0248,7935.293
13 feb 202449,1949,1948,6248,7948,5616.539
12 feb 202449,2249,3749,1349,3749,1445.284
09 feb 202448,9749,1348,8849,0348,8047.928
08 feb 202448,7649,0748,6748,9548,7223.780
07 feb 202448,7748,7848,6248,6548,4131.546
06 feb 202448,6548,7648,4448,7448,5119.719
05 feb 202448,4148,5148,2148,3748,1424.465
02 feb 202448,4648,5948,3348,3948,1634.861
01 feb 202448,0348,3747,9948,1947,9637.349
31 ene 202448,4548,5548,2548,2848,0518.618
30 ene 202448,2848,4748,2648,4448,2216.775
29 ene 202448,1548,1948,0348,1947,9616.588
26 ene 202447,7448,1947,7448,1047,8757.923
25 ene 202447,3747,6347,2247,5847,3647.841
24 ene 202446,9547,4246,9547,4247,2043.739
23 ene 202446,6346,6346,2946,3846,1628.471
22 ene 202446,6346,6746,3846,5446,3228.233
19 ene 202446,4746,4746,1046,1645,94173.839
18 ene 202445,8746,2545,7946,2546,0332.299
17 ene 202445,6545,7645,5345,7245,5045.951
16 ene 202445,8546,1745,8346,1445,9232.968
15 ene 202446,5346,5846,2246,2546,0335.744
12 ene 202446,3446,6146,3346,4946,2725.276
11 ene 202446,7047,0146,0846,0845,8743.368
10 ene 202446,3546,5346,2946,3846,1628.892
09 ene 202446,5546,5546,1946,3746,1521.988
08 ene 202446,3346,5446,0646,5346,3132.414
05 ene 202446,0346,4345,9046,3246,1026.896
04 ene 202446,2746,4546,1446,4346,2123.664
03 ene 202446,8446,8446,0146,1545,9393.552
02 ene 202447,2147,3846,5446,8146,5951.230
29 dic 202347,0047,0646,9547,0146,7811.192
28 dic 202347,1647,1646,8146,8346,6012.835
27 dic 202346,9947,1346,9547,0446,8252.405
22 dic 202346,7947,0246,7946,9546,7315.078
21 dic 202346,9447,0146,7747,0146,7941.100
20 dic 202347,2147,2146,9747,1246,8933.940
19 dic 202347,0347,1347,0147,1146,8925.968
18 dic 202347,0947,1746,8746,9646,7447.153
15 dic 202347,4047,5147,1947,2947,0764.313
14 dic 202347,5747,6746,8847,1346,9199.729
13 dic 202347,1047,2647,0347,0446,8252.534
12 dic 202347,1947,3547,0647,1046,8824.355
11 dic 202346,9647,1746,9147,1246,89106.583
08 dic 202346,4647,0246,4646,9446,7271.198
07 dic 202346,4246,4946,3646,4246,20227.927
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...