Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0689 +0,0017 (+0,16%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.316,30 +13,40 (+0,58%) Bitcoin EUR
53.737,65 -3.263,66 (-5,73%)
Xtrackers FTSE MIB UCITS ETF 1D (DBXI.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:36PM CEST
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 33,84 | 33,84 | 33,31 | 33,31 | 33,31 | 11.489 |
| 29 abr 2024 | 33,92 | 33,92 | 33,74 | 33,79 | 33,79 | 5278 |
| 26 abr 2024 | 33,69 | 33,78 | 33,69 | 33,74 | 33,74 | 2473 |
| 25 abr 2024 | 33,78 | 33,81 | 33,42 | 33,44 | 33,44 | 41.734 |
| 24 abr 2024 | 34,04 | 34,05 | 33,72 | 33,76 | 33,76 | 14.496 |
| 23 abr 2024 | 33,42 | 33,88 | 33,42 | 33,88 | 33,88 | 826 |
| 22 abr 2024 | 33,32 | 33,32 | 33,01 | 33,26 | 33,26 | 24.775 |
| 19 abr 2024 | 32,58 | 32,99 | 32,55 | 32,97 | 32,97 | 7696 |
| 18 abr 2024 | 32,78 | 32,90 | 32,72 | 32,90 | 32,90 | 84 |
| 17 abr 2024 | 32,51 | 32,81 | 32,51 | 32,68 | 32,68 | 141 |
| 16 abr 2024 | 32,52 | 32,52 | 32,38 | 32,44 | 32,44 | 19.695 |
| 15 abr 2024 | 33,04 | 33,26 | 32,92 | 33,00 | 33,00 | 17.240 |
| 12 abr 2024 | 33,04 | 33,08 | 32,76 | 32,82 | 32,82 | 377 |
| 11 abr 2024 | 33,03 | 33,04 | 32,69 | 32,76 | 32,76 | 11.234 |
| 10 abr 2024 | 33,19 | 33,26 | 32,99 | 33,06 | 33,06 | 32.879 |
| 09 abr 2024 | 33,27 | 33,27 | 32,96 | 32,97 | 32,97 | 31.982 |
| 08 abr 2024 | 33,09 | 33,33 | 33,07 | 33,33 | 33,33 | 1479 |
| 05 abr 2024 | 33,02 | 33,03 | 32,88 | 33,02 | 33,02 | 5872 |
| 04 abr 2024 | 33,53 | 33,59 | 33,48 | 33,48 | 33,48 | 20.097 |
| 03 abr 2024 | 33,46 | 33,51 | 33,38 | 33,50 | 33,50 | 687 |
| 02 abr 2024 | 34,07 | 34,07 | 33,36 | 33,36 | 33,36 | 1486 |
| 28 mar 2024 | 33,83 | 33,87 | 33,74 | 33,76 | 33,76 | 35.710 |
| 27 mar 2024 | 33,70 | 33,79 | 33,70 | 33,79 | 33,79 | 503 |
| 26 mar 2024 | 33,67 | 33,78 | 33,67 | 33,72 | 33,72 | 12.880 |
| 25 mar 2024 | 33,46 | 33,67 | 33,46 | 33,67 | 33,67 | 1427 |
| 22 mar 2024 | 33,24 | 33,40 | 33,24 | 33,37 | 33,37 | 16.318 |
| 21 mar 2024 | 33,56 | 33,56 | 33,35 | 33,35 | 33,35 | 6637 |
| 20 mar 2024 | 33,30 | 33,33 | 33,24 | 33,33 | 33,33 | 2196 |
| 19 mar 2024 | 32,98 | 33,29 | 32,98 | 33,29 | 33,29 | 1232 |
| 18 mar 2024 | 33,01 | 33,05 | 32,94 | 32,97 | 32,97 | 904 |
| 15 mar 2024 | 32,83 | 33,01 | 32,83 | 32,96 | 32,96 | 504 |
| 14 mar 2024 | 32,97 | 32,99 | 32,77 | 32,79 | 32,79 | 923 |
| 13 mar 2024 | 32,82 | 33,01 | 32,81 | 32,92 | 32,92 | 6933 |
| 12 mar 2024 | 32,48 | 32,78 | 32,45 | 32,78 | 32,78 | 439 |
| 11 mar 2024 | 32,19 | 32,35 | 32,13 | 32,35 | 32,35 | 3101 |
| 08 mar 2024 | 32,44 | 32,46 | 32,42 | 32,42 | 32,42 | 1136 |
| 07 mar 2024 | 32,30 | 32,43 | 32,26 | 32,43 | 32,43 | 7 |
| 06 mar 2024 | 32,19 | 32,42 | 32,19 | 32,40 | 32,40 | 455 |
| 05 mar 2024 | 31,90 | 32,18 | 31,90 | 32,18 | 32,18 | 11.058 |
| 04 mar 2024 | 31,91 | 31,97 | 31,86 | 31,93 | 31,93 | 2415 |
| 01 mar 2024 | 31,78 | 31,99 | 31,78 | 31,97 | 31,97 | 7737 |
| 29 feb 2024 | 31,75 | 31,79 | 31,62 | 31,63 | 31,63 | 5653 |
| 28 feb 2024 | 31,63 | 31,69 | 31,63 | 31,67 | 31,67 | 8488 |
| 27 feb 2024 | 31,66 | 31,75 | 31,65 | 31,75 | 31,75 | 53 |
| 26 feb 2024 | 31,75 | 31,75 | 31,61 | 31,61 | 31,61 | 323 |
| 23 feb 2024 | 31,50 | 31,74 | 31,50 | 31,74 | 31,74 | 1466 |
| 22 feb 2024 | 31,42 | 31,51 | 31,40 | 31,42 | 31,42 | 2164 |
| 21 feb 2024 | 30,91 | 31,09 | 30,85 | 31,08 | 31,08 | 214 |
| 21 feb 2024 | 0.3467 Dividendo | |||||
| 20 feb 2024 | 31,10 | 31,19 | 31,10 | 31,13 | 30,78 | 542 |
| 19 feb 2024 | 31,09 | 31,13 | 31,09 | 31,10 | 30,76 | 16.779 |
| 16 feb 2024 | 31,28 | 31,30 | 31,14 | 31,16 | 30,81 | 7802 |
| 15 feb 2024 | 30,92 | 31,12 | 30,92 | 31,12 | 30,77 | 657 |
| 14 feb 2024 | 30,56 | 30,77 | 30,56 | 30,77 | 30,43 | 325 |
| 13 feb 2024 | 30,84 | 30,84 | 30,57 | 30,57 | 30,22 | 790 |
| 12 feb 2024 | 30,75 | 30,87 | 30,75 | 30,87 | 30,53 | 328 |
| 09 feb 2024 | 30,53 | 30,64 | 30,53 | 30,59 | 30,25 | 402 |
| 08 feb 2024 | 30,51 | 30,61 | 30,48 | 30,50 | 30,17 | 218 |
| 07 feb 2024 | 30,61 | 30,61 | 30,40 | 30,42 | 30,08 | 1343 |
| 06 feb 2024 | 30,57 | 30,58 | 30,43 | 30,54 | 30,20 | 422 |
| 05 feb 2024 | 30,42 | 30,50 | 30,38 | 30,38 | 30,04 | 5417 |
| 02 feb 2024 | 30,24 | 30,28 | 30,13 | 30,17 | 29,84 | 406 |
| 01 feb 2024 | 30,01 | 30,28 | 30,01 | 30,12 | 29,78 | 2883 |
| 31 ene 2024 | 30,12 | 30,35 | 30,12 | 30,19 | 29,86 | 1903 |
| 30 ene 2024 | 29,80 | 30,08 | 29,72 | 30,08 | 29,74 | 1176 |
| 29 ene 2024 | 29,82 | 29,82 | 29,60 | 29,67 | 29,34 | 708 |
| 26 ene 2024 | 29,67 | 29,83 | 29,67 | 29,83 | 29,50 | 79 |
| 25 ene 2024 | 29,53 | 29,65 | 29,48 | 29,61 | 29,29 | 1921 |
| 24 ene 2024 | 29,70 | 29,79 | 29,64 | 29,79 | 29,46 | 11.431 |
| 23 ene 2024 | 29,70 | 29,70 | 29,46 | 29,51 | 29,19 | 1328 |
| 22 ene 2024 | 29,85 | 29,85 | 29,64 | 29,64 | 29,31 | 216 |
| 19 ene 2024 | 29,84 | 29,84 | 29,61 | 29,61 | 29,29 | 348 |
| 18 ene 2024 | 29,45 | 29,75 | 29,45 | 29,68 | 29,35 | 903 |
| 17 ene 2024 | 29,42 | 29,43 | 29,29 | 29,43 | 29,10 | 2724 |
| 16 ene 2024 | 29,41 | 29,67 | 29,41 | 29,67 | 29,33 | 1849 |
| 15 ene 2024 | 29,78 | 29,78 | 29,65 | 29,65 | 29,32 | 512 |
| 12 ene 2024 | 29,71 | 29,81 | 29,71 | 29,80 | 29,46 | 1873 |
| 11 ene 2024 | 29,94 | 29,94 | 29,58 | 29,58 | 29,25 | 3008 |
| 10 ene 2024 | 29,76 | 29,80 | 29,68 | 29,77 | 29,44 | 3685 |
| 09 ene 2024 | 29,92 | 29,92 | 29,72 | 29,75 | 29,41 | 404 |
| 08 ene 2024 | 29,74 | 29,90 | 29,67 | 29,89 | 29,55 | 1543 |
| 05 ene 2024 | 29,48 | 29,83 | 29,48 | 29,76 | 29,43 | 520 |
| 04 ene 2024 | 29,53 | 29,75 | 29,51 | 29,73 | 29,40 | 1770 |
| 03 ene 2024 | 29,85 | 29,85 | 29,35 | 29,43 | 29,10 | 6263 |
| 02 ene 2024 | 29,90 | 30,13 | 29,72 | 29,84 | 29,51 | 778 |
| 29 dic 2023 | 29,74 | 29,78 | 29,74 | 29,78 | 29,45 | 210 |
| 28 dic 2023 | 29,80 | 29,80 | 29,66 | 29,66 | 29,32 | 212 |
| 27 dic 2023 | 29,70 | 29,85 | 29,69 | 29,75 | 29,42 | 3557 |
| 22 dic 2023 | 29,62 | 29,67 | 29,60 | 29,67 | 29,34 | 3020 |
| 21 dic 2023 | 29,58 | 29,61 | 29,50 | 29,61 | 29,28 | 1265 |
| 20 dic 2023 | 29,77 | 29,77 | 29,59 | 29,70 | 29,37 | 383 |
| 19 dic 2023 | 29,63 | 29,70 | 29,61 | 29,68 | 29,35 | 344 |
| 18 dic 2023 | 29,61 | 29,67 | 29,57 | 29,58 | 29,25 | 895 |
| 15 dic 2023 | 29,83 | 29,84 | 29,71 | 29,72 | 29,39 | 1208 |
| 14 dic 2023 | 29,95 | 29,95 | 29,70 | 29,70 | 29,37 | 471 |
| 13 dic 2023 | 29,72 | 29,77 | 29,64 | 29,64 | 29,31 | 3897 |
| 12 dic 2023 | 29,84 | 29,84 | 29,68 | 29,69 | 29,36 | 120 |
| 11 dic 2023 | 29,72 | 29,79 | 29,70 | 29,75 | 29,42 | 604 |
| 08 dic 2023 | 29,44 | 29,74 | 29,44 | 29,74 | 29,41 | 355 |
| 07 dic 2023 | 29,66 | 29,67 | 29,42 | 29,46 | 29,13 | 1013 |
| *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.