Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0728 +0,0020 (+0,18%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.715,36 +895,53 (+1,58%)
Lyxor Dow Jones Industrial Average UCITS ETF (DJAM.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:36PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 370,25 | 372,15 | 369,90 | 370,30 | 370,30 | 254 |
| 27 jun 2024 | 369,40 | 369,95 | 368,80 | 369,95 | 369,95 | 222 |
| 26 jun 2024 | 369,50 | 369,65 | 368,40 | 369,65 | 369,65 | 316 |
| 25 jun 2024 | 371,55 | 371,80 | 369,30 | 369,30 | 369,30 | 497 |
| 24 jun 2024 | 369,20 | 372,10 | 368,95 | 372,10 | 372,10 | 435 |
| 21 jun 2024 | 368,85 | 370,40 | 368,85 | 369,90 | 369,90 | 940 |
| 20 jun 2024 | 365,90 | 366,65 | 365,55 | 366,60 | 366,60 | 459 |
| 19 jun 2024 | 365,10 | 365,10 | 364,35 | 364,40 | 364,40 | 112 |
| 18 jun 2024 | 365,25 | 366,20 | 364,45 | 364,45 | 364,45 | 32 |
| 17 jun 2024 | 364,25 | 364,25 | 362,85 | 363,70 | 363,70 | 204 |
| 14 jun 2024 | 363,25 | 363,55 | 361,40 | 363,50 | 363,50 | 403 |
| 13 jun 2024 | 361,50 | 361,50 | 360,20 | 361,05 | 361,05 | 168 |
| 12 jun 2024 | 364,30 | 364,40 | 361,50 | 361,55 | 361,55 | 565 |
| 11 jun 2024 | 364,20 | 364,20 | 363,50 | 363,50 | 363,50 | 6 |
| 10 jun 2024 | 363,15 | 365,00 | 363,15 | 363,85 | 363,85 | 424 |
| 07 jun 2024 | 361,00 | 363,95 | 360,15 | 363,95 | 363,95 | 80 |
| 06 jun 2024 | 359,80 | 361,00 | 359,45 | 360,45 | 360,45 | 35 |
| 05 jun 2024 | 359,85 | 359,95 | 359,05 | 359,70 | 359,70 | 158 |
| 04 jun 2024 | 357,05 | 358,35 | 356,45 | 357,00 | 357,00 | 14 |
| 03 jun 2024 | 360,90 | 360,90 | 356,40 | 356,40 | 356,40 | 1741 |
| 31 may 2024 | 355,55 | 355,55 | 354,10 | 355,05 | 355,05 | 55 |
| 30 may 2024 | 356,20 | 356,20 | 354,20 | 354,65 | 354,65 | 124 |
| 29 may 2024 | 359,80 | 359,80 | 358,80 | 359,15 | 359,15 | 44 |
| 28 may 2024 | 362,50 | 362,50 | 360,70 | 360,70 | 360,70 | 830 |
| 27 may 2024 | 362,75 | 362,80 | 362,05 | 362,80 | 362,80 | 488 |
| 24 may 2024 | 364,25 | 364,25 | 363,55 | 363,75 | 363,75 | 71 |
| 23 may 2024 | 370,10 | 370,10 | 366,90 | 366,90 | 366,90 | 189 |
| 22 may 2024 | 370,15 | 370,60 | 370,10 | 370,35 | 370,35 | 65 |
| 21 may 2024 | 369,60 | 370,15 | 369,30 | 370,15 | 370,15 | 33 |
| 20 may 2024 | 371,15 | 371,90 | 370,90 | 371,90 | 371,90 | 41 |
| 17 may 2024 | 370,15 | 370,90 | 369,80 | 369,80 | 369,80 | 193 |
| 16 may 2024 | 370,20 | 371,20 | 370,20 | 371,20 | 371,20 | 17 |
| 15 may 2024 | 368,35 | 369,25 | 368,00 | 369,20 | 369,20 | 256 |
| 14 may 2024 | 368,30 | 368,30 | 367,05 | 367,05 | 367,05 | 50 |
| 13 may 2024 | 369,65 | 369,65 | 368,65 | 368,65 | 368,65 | 195 |
| 10 may 2024 | 369,00 | 369,55 | 368,90 | 368,90 | 368,90 | 34 |
| 09 may 2024 | 366,10 | 366,85 | 365,35 | 366,85 | 366,85 | 57 |
| 08 may 2024 | 364,90 | 365,35 | 363,80 | 365,35 | 365,35 | 131 |
| 07 may 2024 | 364,15 | 364,15 | 363,75 | 364,00 | 364,00 | 35 |
| 06 may 2024 | 362,15 | 363,20 | 362,15 | 362,15 | 362,15 | 50 |
| 03 may 2024 | 361,05 | 361,60 | 360,40 | 361,05 | 361,05 | 169 |
| 02 may 2024 | 357,65 | 358,90 | 357,65 | 357,90 | 357,90 | 221 |
| 30 abr 2024 | 360,85 | 360,85 | 358,85 | 358,85 | 358,85 | 6 |
| 29 abr 2024 | 360,50 | 360,50 | 359,70 | 359,80 | 359,80 | 5 |
| 26 abr 2024 | 358,00 | 360,30 | 357,95 | 359,90 | 359,90 | 87 |
| 25 abr 2024 | 360,90 | 360,90 | 355,55 | 355,55 | 355,55 | 356 |
| 24 abr 2024 | 362,80 | 362,80 | 361,45 | 361,50 | 361,50 | 42 |
| 23 abr 2024 | 362,05 | 362,05 | 360,90 | 361,75 | 361,75 | 180 |
| 22 abr 2024 | 360,40 | 361,40 | 359,80 | 359,80 | 359,80 | 320 |
| 19 abr 2024 | 355,65 | 358,25 | 355,65 | 358,10 | 358,10 | 80 |
| 18 abr 2024 | 356,75 | 359,05 | 356,40 | 358,95 | 358,95 | 54 |
| 17 abr 2024 | 357,65 | 359,40 | 356,20 | 356,20 | 356,20 | 124 |
| 16 abr 2024 | 357,40 | 359,60 | 357,25 | 358,35 | 358,35 | 731 |
| 15 abr 2024 | 360,50 | 362,60 | 359,65 | 360,70 | 360,70 | 485 |
| 12 abr 2024 | 363,05 | 363,10 | 360,70 | 360,75 | 360,75 | 1302 |
| 11 abr 2024 | 360,90 | 361,00 | 359,15 | 359,75 | 359,75 | 1092 |
| 10 abr 2024 | 360,85 | 361,30 | 359,35 | 360,00 | 360,00 | 86 |
| 09 abr 2024 | 360,80 | 360,80 | 358,35 | 358,70 | 358,70 | 3 |
| 08 abr 2024 | 361,30 | 362,05 | 361,15 | 361,15 | 361,15 | 353 |
| 05 abr 2024 | 359,40 | 361,40 | 358,80 | 361,40 | 361,40 | 138 |
| 04 abr 2024 | 364,25 | 364,30 | 363,75 | 364,30 | 364,30 | 118 |
| 03 abr 2024 | 365,90 | 366,15 | 365,05 | 365,05 | 365,05 | 225 |
| 02 abr 2024 | 370,10 | 370,10 | 365,50 | 366,15 | 366,15 | 288 |
| 28 mar 2024 | 370,30 | 371,20 | 370,30 | 370,65 | 370,65 | 45 |
| 27 mar 2024 | 366,65 | 367,45 | 366,55 | 367,45 | 367,45 | 166 |
| 26 mar 2024 | 365,15 | 366,15 | 365,05 | 366,15 | 366,15 | 17 |
| 25 mar 2024 | 366,65 | 366,65 | 365,30 | 365,30 | 365,30 | 1770 |
| 22 mar 2024 | 369,95 | 370,60 | 368,10 | 368,10 | 368,10 | 136 |
| 21 mar 2024 | 365,20 | 369,15 | 365,20 | 368,85 | 368,85 | 182 |
| 20 mar 2024 | 362,40 | 363,00 | 362,40 | 362,65 | 362,65 | 76 |
| 19 mar 2024 | 359,95 | 361,70 | 358,90 | 361,70 | 361,70 | 84 |
| 18 mar 2024 | 357,85 | 359,60 | 357,20 | 359,60 | 359,60 | 44 |
| 15 mar 2024 | 360,15 | 360,15 | 357,75 | 357,75 | 357,75 | 191 |
| 14 mar 2024 | 360,20 | 360,65 | 360,00 | 360,00 | 360,00 | 5 |
| 13 mar 2024 | 359,30 | 360,30 | 358,80 | 360,00 | 360,00 | 182 |
| 12 mar 2024 | 357,45 | 358,65 | 356,70 | 358,65 | 358,65 | 81 |
| 11 mar 2024 | 355,60 | 356,15 | 354,60 | 356,15 | 356,15 | 114 |
| 08 mar 2024 | 356,90 | 357,50 | 356,25 | 357,40 | 357,40 | 327 |
| 07 mar 2024 | 356,40 | 357,75 | 356,40 | 356,90 | 356,90 | 183 |
| 06 mar 2024 | 357,60 | 358,30 | 357,40 | 358,30 | 358,30 | 9 |
| 05 mar 2024 | 360,60 | 361,05 | 358,20 | 358,90 | 358,90 | 292 |
| 04 mar 2024 | 361,30 | 362,05 | 360,35 | 361,10 | 361,10 | 272 |
| 01 mar 2024 | 362,95 | 362,95 | 361,90 | 362,20 | 362,20 | 335 |
| 29 feb 2024 | 360,85 | 362,10 | 359,70 | 362,10 | 362,10 | 52 |
| 28 feb 2024 | 361,20 | 361,20 | 360,65 | 360,65 | 360,65 | 38 |
| 27 feb 2024 | 361,90 | 362,40 | 360,35 | 360,35 | 360,35 | 218 |
| 26 feb 2024 | 362,65 | 362,75 | 362,05 | 362,45 | 362,45 | 64 |
| 23 feb 2024 | 362,65 | 364,50 | 362,65 | 363,95 | 363,95 | 167 |
| 22 feb 2024 | 358,65 | 362,20 | 358,65 | 361,55 | 361,55 | 53 |
| 21 feb 2024 | 358,05 | 358,50 | 357,80 | 357,80 | 357,80 | 9 |
| 20 feb 2024 | 359,60 | 359,60 | 357,35 | 358,45 | 358,45 | 401 |
| 19 feb 2024 | 359,85 | 360,25 | 359,85 | 360,05 | 360,05 | 9 |
| 16 feb 2024 | 361,75 | 361,75 | 360,90 | 360,90 | 360,90 | 58 |
| 15 feb 2024 | 360,40 | 360,50 | 359,60 | 360,35 | 360,35 | 372 |
| 14 feb 2024 | 359,05 | 360,05 | 358,50 | 358,50 | 358,50 | 634 |
| 13 feb 2024 | 361,65 | 361,65 | 359,40 | 359,40 | 359,40 | 112 |
| 12 feb 2024 | 359,25 | 362,05 | 359,25 | 362,05 | 362,05 | 222 |
| 09 feb 2024 | 360,50 | 361,25 | 359,20 | 359,20 | 359,20 | 269 |
| 08 feb 2024 | 360,30 | 361,10 | 359,50 | 359,50 | 359,50 | 147 |
| 07 feb 2024 | 359,25 | 360,80 | 358,40 | 360,45 | 360,45 | 61 |
| *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.