Mercados españoles cerrados

Xtrackers FTSE 100 Income UCITS ETF (DBXX.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,510,00 (0,00%)
Al cierre: 06:36PM CEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024------
30 abr 20249,359,389,349,349,341829
29 abr 20249,349,359,349,349,346496
26 abr 20249,279,299,269,289,28333
25 abr 20249,209,259,209,219,2120.868
24 abr 20249,199,209,149,149,141490
23 abr 20249,149,159,129,149,1414.357
22 abr 20249,069,099,069,099,092506
19 abr 20248,958,988,938,988,984
18 abr 20248,999,028,989,009,001694
17 abr 20248,969,008,968,978,97958
16 abr 20248,999,008,948,948,94516
15 abr 20249,149,169,099,119,11366
12 abr 20249,159,189,139,149,14383
11 abr 20249,089,089,039,059,05227
10 abr 20249,099,139,079,079,0736.805
09 abr 20248,999,068,999,039,033199
08 abr 20249,009,049,009,039,031781
05 abr 20248,988,998,988,998,99773
04 abr 20249,069,079,069,079,073121
03 abr 20249,019,038,989,039,0312.535
02 abr 20249,189,189,049,049,04274.101
28 mar 20249,069,099,069,089,08606
27 mar 20249,009,028,989,029,022583
26 mar 20248,989,028,989,029,0277
25 mar 20249,019,018,989,009,001758
22 mar 20248,959,018,959,019,0128.832
21 mar 20248,928,978,908,968,967594
20 mar 20248,828,848,798,838,833007
19 mar 20248,818,838,788,838,831
18 mar 20248,818,828,798,808,8034.049
15 mar 20248,848,848,808,808,807547
14 mar 20248,868,868,838,838,836084
13 mar 20248,838,858,828,858,851188
12 mar 20248,818,848,818,838,8365.239
11 mar 20248,728,758,718,758,753592
08 mar 20248,768,768,748,768,76639
07 mar 20248,718,778,718,768,76230
06 mar 20248,688,718,688,708,70-
05 mar 20248,628,698,628,698,69421
04 mar 20248,688,688,668,668,6611
01 mar 20248,698,718,698,708,706325
29 feb 20248,668,688,648,658,65501
28 feb 20248,688,688,638,638,637200
27 feb 20248,718,718,708,708,70149
26 feb 20248,738,738,708,708,70401
23 feb 20248,738,748,718,748,7484
22 feb 20248,708,708,678,708,7081
21 feb 20248,678,678,648,648,646504
21 feb 20240.155114 Dividendo
20 feb 20248,888,898,888,888,721355
19 feb 20248,898,908,888,898,7319.561
16 feb 20248,808,878,808,878,721302
15 feb 20248,748,758,718,748,59381
14 feb 20248,708,738,708,708,5439
13 feb 20248,748,748,658,678,521057
12 feb 20248,728,728,708,728,57296
09 feb 20248,748,758,718,718,561358
08 feb 20248,808,808,748,748,5946
07 feb 20248,868,868,798,798,64127
06 feb 20248,818,848,788,848,6811
05 feb 20248,788,798,738,738,587798
02 feb 20248,828,838,768,778,61707
01 feb 20248,788,828,768,778,61149
31 ene 20248,838,838,798,798,64617
30 ene 20248,838,838,808,808,65400
29 ene 20248,818,818,808,808,65332
26 ene 20248,748,808,748,788,637489
25 ene 20248,638,678,638,678,523425
24 ene 20248,658,658,648,658,50302
23 ene 20248,628,628,598,598,4423
22 ene 20248,588,608,568,598,44406
19 ene 20248,598,598,538,538,381167
18 ene 20248,538,568,528,558,40161
17 ene 20248,548,548,508,538,3842
16 ene 20248,608,648,608,638,48921
15 ene 20248,728,728,678,678,523449
12 ene 20248,708,738,708,718,562698
11 ene 20248,788,788,648,648,493
10 ene 20248,748,748,728,728,57-
09 ene 20248,818,818,778,788,62953
08 ene 20248,758,788,728,788,63148
05 ene 20248,758,788,718,778,62467
04 ene 20248,788,788,758,788,6346
03 ene 20248,778,788,698,748,591429
02 ene 20248,838,838,718,748,585171
29 dic 20238,748,748,738,748,59259
28 dic 20238,788,788,718,728,571236
27 dic 20238,768,768,748,748,594038
22 dic 20238,708,758,708,738,584738
21 dic 20238,738,738,708,718,5632.147
20 dic 20238,788,788,728,768,601949
19 dic 20238,678,718,678,718,561200
18 dic 20238,658,698,658,668,513357
15 dic 20238,748,748,668,668,511495
14 dic 20238,728,788,688,728,57678
13 dic 20238,618,638,618,618,46191
12 dic 20238,688,688,628,628,47360
11 dic 20238,648,668,638,658,501345
08 dic 20238,618,668,618,668,503394
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...