Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.573,40 -183,00 (-0,29%)
Xtrackers MSCI Europe Small Cap UCITS ETF (DX2J.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:36PM CEST
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 59,32 | 60,01 | 59,32 | 59,93 | 59,93 | 28.314 |
| 23 may 2024 | 59,90 | 60,04 | 59,76 | 59,76 | 59,76 | 12.232 |
| 22 may 2024 | 59,82 | 59,86 | 59,67 | 59,80 | 59,80 | 16.749 |
| 21 may 2024 | 59,87 | 60,00 | 59,68 | 59,84 | 59,84 | 26.354 |
| 20 may 2024 | 59,97 | 60,12 | 59,92 | 59,97 | 59,97 | 8684 |
| 17 may 2024 | 59,64 | 59,74 | 59,47 | 59,74 | 59,74 | 15.558 |
| 16 may 2024 | 59,86 | 59,87 | 59,64 | 59,78 | 59,78 | 151.097 |
| 15 may 2024 | 59,40 | 59,72 | 59,35 | 59,67 | 59,67 | 58.759 |
| 14 may 2024 | 58,80 | 59,16 | 58,67 | 59,11 | 59,11 | 83.440 |
| 13 may 2024 | 58,86 | 58,86 | 58,56 | 58,70 | 58,70 | 15.812 |
| 10 may 2024 | 58,77 | 58,86 | 58,57 | 58,73 | 58,73 | 12.361 |
| 09 may 2024 | 58,19 | 58,46 | 58,17 | 58,34 | 58,34 | 4746 |
| 08 may 2024 | 57,95 | 58,20 | 57,83 | 58,20 | 58,20 | 14.124 |
| 07 may 2024 | 57,70 | 58,04 | 57,70 | 58,04 | 58,04 | 14.015 |
| 06 may 2024 | 57,43 | 57,71 | 57,37 | 57,60 | 57,60 | 9671 |
| 03 may 2024 | 57,00 | 57,66 | 57,00 | 57,24 | 57,24 | 17.002 |
| 02 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 57,00 | 57,06 | 56,72 | 56,85 | 56,85 | 22.088 |
| 29 abr 2024 | 56,61 | 56,92 | 56,49 | 56,92 | 56,92 | 7270 |
| 26 abr 2024 | 56,01 | 56,45 | 55,94 | 56,31 | 56,31 | 5930 |
| 25 abr 2024 | 56,07 | 56,18 | 55,41 | 55,58 | 55,58 | 21.587 |
| 24 abr 2024 | 56,45 | 56,47 | 56,06 | 56,08 | 56,08 | 24.936 |
| 23 abr 2024 | 55,87 | 56,43 | 55,87 | 56,39 | 56,39 | 12.341 |
| 22 abr 2024 | 55,81 | 55,81 | 55,62 | 55,66 | 55,66 | 7144 |
| 19 abr 2024 | 55,44 | 55,44 | 55,06 | 55,40 | 55,40 | 38.961 |
| 18 abr 2024 | 55,52 | 55,81 | 55,37 | 55,81 | 55,81 | 15.605 |
| 17 abr 2024 | 55,57 | 55,89 | 55,53 | 55,53 | 55,53 | 21.133 |
| 16 abr 2024 | 55,79 | 55,79 | 55,38 | 55,47 | 55,47 | 25.453 |
| 15 abr 2024 | 56,58 | 56,95 | 56,39 | 56,47 | 56,47 | 338.570 |
| 12 abr 2024 | 57,20 | 57,38 | 56,41 | 56,51 | 56,51 | 39.124 |
| 11 abr 2024 | 56,95 | 56,95 | 56,45 | 56,71 | 56,71 | 11.670 |
| 10 abr 2024 | 57,20 | 57,41 | 56,51 | 56,84 | 56,84 | 40.869 |
| 09 abr 2024 | 57,21 | 57,26 | 56,81 | 56,84 | 56,84 | 22.008 |
| 08 abr 2024 | 56,84 | 57,24 | 56,74 | 57,21 | 57,21 | 22.876 |
| 05 abr 2024 | 56,64 | 56,79 | 56,45 | 56,75 | 56,75 | 16.473 |
| 04 abr 2024 | 57,04 | 57,14 | 56,96 | 57,08 | 57,08 | 22.420 |
| 03 abr 2024 | 56,73 | 56,93 | 56,43 | 56,93 | 56,93 | 31.907 |
| 02 abr 2024 | 57,56 | 57,56 | 56,64 | 56,64 | 56,64 | 28.486 |
| 28 mar 2024 | 57,24 | 57,30 | 56,90 | 57,27 | 57,27 | 27.338 |
| 27 mar 2024 | 56,85 | 57,08 | 56,85 | 57,04 | 57,04 | 10.930 |
| 26 mar 2024 | 56,47 | 57,07 | 56,30 | 56,82 | 56,82 | 146.941 |
| 25 mar 2024 | 56,41 | 56,45 | 56,10 | 56,41 | 56,41 | 13.056 |
| 22 mar 2024 | 56,23 | 56,51 | 56,23 | 56,40 | 56,40 | 5816 |
| 21 mar 2024 | 56,42 | 56,65 | 56,11 | 56,36 | 56,36 | 31.114 |
| 20 mar 2024 | 55,84 | 55,93 | 55,62 | 55,87 | 55,87 | 19.228 |
| 19 mar 2024 | 55,69 | 55,86 | 55,53 | 55,85 | 55,85 | 11.556 |
| 18 mar 2024 | 55,89 | 56,01 | 55,70 | 55,73 | 55,73 | 38.187 |
| 15 mar 2024 | 55,87 | 56,07 | 55,86 | 55,93 | 55,93 | 13.085 |
| 14 mar 2024 | 55,98 | 56,17 | 55,75 | 55,82 | 55,82 | 27.151 |
| 13 mar 2024 | 55,99 | 56,10 | 55,88 | 56,02 | 56,02 | 50.454 |
| 12 mar 2024 | 55,71 | 56,10 | 55,66 | 56,06 | 56,06 | 77.582 |
| 11 mar 2024 | 55,46 | 55,74 | 55,45 | 55,63 | 55,63 | 20.292 |
| 08 mar 2024 | 55,89 | 56,04 | 55,66 | 55,90 | 55,90 | 33.407 |
| 07 mar 2024 | 55,23 | 55,98 | 55,09 | 55,77 | 55,77 | 31.301 |
| 06 mar 2024 | 55,05 | 55,36 | 55,04 | 55,28 | 55,28 | 25.608 |
| 05 mar 2024 | 54,84 | 55,06 | 54,84 | 54,86 | 54,86 | 27.687 |
| 04 mar 2024 | 55,50 | 55,50 | 54,90 | 55,00 | 55,00 | 47.599 |
| 01 mar 2024 | 55,20 | 55,51 | 54,96 | 55,45 | 55,45 | 39.040 |
| 29 feb 2024 | 54,84 | 54,97 | 54,71 | 54,73 | 54,73 | 67.380 |
| 28 feb 2024 | 55,01 | 55,01 | 54,60 | 54,76 | 54,76 | 7501 |
| 27 feb 2024 | 54,94 | 55,10 | 54,70 | 55,03 | 55,03 | 13.386 |
| 26 feb 2024 | 54,89 | 55,02 | 54,75 | 54,91 | 54,91 | 15.062 |
| 23 feb 2024 | 55,11 | 55,11 | 54,82 | 54,88 | 54,88 | 13.870 |
| 22 feb 2024 | 55,13 | 55,25 | 54,91 | 55,11 | 55,11 | 18.843 |
| 21 feb 2024 | 54,61 | 54,72 | 54,48 | 54,61 | 54,61 | 10.607 |
| 20 feb 2024 | 54,94 | 54,94 | 54,53 | 54,64 | 54,64 | 15.703 |
| 19 feb 2024 | 55,05 | 55,11 | 54,78 | 54,98 | 54,98 | 20.175 |
| 16 feb 2024 | 54,93 | 55,20 | 54,89 | 55,09 | 55,09 | 15.609 |
| 15 feb 2024 | 54,80 | 54,86 | 54,62 | 54,86 | 54,86 | 14.276 |
| 14 feb 2024 | 54,26 | 54,46 | 54,09 | 54,32 | 54,32 | 16.394 |
| 13 feb 2024 | 54,89 | 54,89 | 53,89 | 54,16 | 54,16 | 35.085 |
| 12 feb 2024 | 54,37 | 54,93 | 54,37 | 54,92 | 54,92 | 45.807 |
| 09 feb 2024 | 54,37 | 54,41 | 54,19 | 54,29 | 54,29 | 27.333 |
| 08 feb 2024 | 54,36 | 54,58 | 54,28 | 54,40 | 54,40 | 31.750 |
| 07 feb 2024 | 54,48 | 54,52 | 54,09 | 54,23 | 54,23 | 34.241 |
| 06 feb 2024 | 54,01 | 54,43 | 53,79 | 54,36 | 54,36 | 43.431 |
| 05 feb 2024 | 54,30 | 54,44 | 53,83 | 53,90 | 53,90 | 32.775 |
| 02 feb 2024 | 54,72 | 54,97 | 54,23 | 54,23 | 54,23 | 36.347 |
| 01 feb 2024 | 54,59 | 54,85 | 54,42 | 54,47 | 54,47 | 37.343 |
| 31 ene 2024 | 54,75 | 54,96 | 54,68 | 54,79 | 54,79 | 19.946 |
| 30 ene 2024 | 54,97 | 54,97 | 54,59 | 54,68 | 54,68 | 27.246 |
| 29 ene 2024 | 54,72 | 54,72 | 54,34 | 54,70 | 54,70 | 19.436 |
| 26 ene 2024 | 54,47 | 54,86 | 54,25 | 54,78 | 54,78 | 28.468 |
| 25 ene 2024 | 54,10 | 54,44 | 53,98 | 54,42 | 54,42 | 20.635 |
| 24 ene 2024 | 53,91 | 54,26 | 53,83 | 54,26 | 54,26 | 25.849 |
| 23 ene 2024 | 53,78 | 53,80 | 53,40 | 53,40 | 53,40 | 38.042 |
| 22 ene 2024 | 53,46 | 53,64 | 53,29 | 53,56 | 53,56 | 47.702 |
| 19 ene 2024 | 53,62 | 53,62 | 52,83 | 52,91 | 52,91 | 21.764 |
| 18 ene 2024 | 53,02 | 53,31 | 52,88 | 53,19 | 53,19 | 39.558 |
| 17 ene 2024 | 53,06 | 53,06 | 52,53 | 52,91 | 52,91 | 28.474 |
| 16 ene 2024 | 53,53 | 53,80 | 53,38 | 53,70 | 53,70 | 33.044 |
| 15 ene 2024 | 54,42 | 54,43 | 53,77 | 53,91 | 53,91 | 53.649 |
| 12 ene 2024 | 54,27 | 54,59 | 54,15 | 54,40 | 54,40 | 35.940 |
| 11 ene 2024 | 54,64 | 54,65 | 53,74 | 53,74 | 53,74 | 41.355 |
| 10 ene 2024 | 54,38 | 54,46 | 54,22 | 54,28 | 54,28 | 59.704 |
| 09 ene 2024 | 54,71 | 54,71 | 54,34 | 54,47 | 54,47 | 21.001 |
| 08 ene 2024 | 54,22 | 54,64 | 53,61 | 54,64 | 54,64 | 22.432 |
| 05 ene 2024 | 54,18 | 54,31 | 53,59 | 54,20 | 54,20 | 11.952 |
| 04 ene 2024 | 54,37 | 54,44 | 54,02 | 54,41 | 54,41 | 19.984 |
| 03 ene 2024 | 54,87 | 54,97 | 53,93 | 54,10 | 54,10 | 48.511 |
| *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.