Mercados españoles cerrados

Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF (DXSB.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
28,430,00 (0,00%)
Al cierre: 06:36PM CEST
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 may 202428,7928,8328,7528,8128,8113.087
15 may 202428,8128,8828,7028,7628,7614.076
14 may 202428,7128,8028,6828,7728,7742.421
13 may 202428,7728,8428,7528,8128,818447
10 may 202428,6728,7628,6728,6928,6913.930
09 may 202428,4228,5428,4228,5028,509743
08 may 202428,3228,4028,2028,4028,4020.568
07 may 202428,4428,4928,3928,4828,483702
06 may 202428,1428,3028,1428,2728,277361
03 may 202428,0828,1128,0028,0328,039566
02 may 2024------
30 abr 202427,8627,8727,6427,6527,65200.121
29 abr 202427,8227,8627,7827,8327,8340.284
26 abr 202427,6027,7427,5627,6627,666301
25 abr 202427,5027,6427,3127,3927,3916.895
24 abr 202427,6427,6427,4627,4927,498018
23 abr 202427,4927,5627,4027,5227,527807
22 abr 202427,3227,4027,2427,3527,3525.018
19 abr 202426,9227,2026,9227,1727,1730.911
18 abr 202427,0627,1527,0127,1527,1512.057
17 abr 202426,9827,1526,9726,9726,9719.328
16 abr 202427,1127,1126,8826,9226,9227.536
15 abr 202427,5427,6427,4227,4627,4615.578
12 abr 202427,6127,7227,5027,5327,5331.777
11 abr 202427,6527,6727,4027,4727,478903
10 abr 202427,8027,8327,5027,6027,6020.359
09 abr 202427,5627,6227,4627,5227,5216.758
08 abr 202427,3627,5227,3627,5027,5026.864
05 abr 202427,3327,3927,2927,3427,3433.460
04 abr 202427,4727,6227,4727,5927,5923.572
03 abr 202427,3827,5227,3427,4627,464142
02 abr 202427,5827,6527,3827,4127,4130.328
28 mar 202427,2727,4127,2727,3727,3720.269
27 mar 202426,9527,1726,9527,1327,136789
26 mar 202426,8626,9726,8526,9726,977812
25 mar 202426,8326,9126,7826,8926,8916.810
22 mar 202426,8526,9426,8126,8526,8532.511
21 mar 202426,9327,0026,9026,9726,975967
20 mar 202426,6926,7526,6726,7426,7424.784
19 mar 202426,6326,7326,5826,7326,737970
18 mar 202426,5026,6126,5026,5826,5819.694
15 mar 202426,6526,7226,5726,6426,6450.141
14 mar 202426,6826,7826,5826,6126,6133.210
13 mar 202426,6726,7626,6026,7326,736884
12 mar 202426,6526,7526,6426,6826,685839
11 mar 202426,4926,5626,3926,5326,5319.832
08 mar 202426,6426,7026,6026,6326,6396.735
07 mar 202426,4126,6026,3626,5026,5017.689
06 mar 202426,3826,5026,3826,4926,4952.213
05 mar 202426,2826,4726,2126,3626,3621.623
04 mar 202426,3226,3426,2526,3326,3316.963
01 mar 202426,3926,4726,3226,4426,4491.788
29 feb 202426,2326,3026,1526,3026,3021.305
28 feb 202426,1726,1726,0626,0626,0678.795
27 feb 202426,1626,2226,1326,2026,20105.435
26 feb 202426,3026,3426,2026,2026,2023.067
23 feb 202426,4526,4926,3526,4426,444964
22 feb 202426,4926,4926,4126,4226,427971
21 feb 202426,2726,3226,2326,2726,2715.104
21 feb 20240.5579 Dividendo
20 feb 202426,8926,8926,8026,8126,258742
19 feb 202426,8326,8926,8226,8426,2917.289
16 feb 202426,9226,9926,8926,9426,3812.077
15 feb 202426,7126,7926,6326,7626,2036.916
14 feb 202426,6526,7626,6426,6626,104476
13 feb 202426,8527,0226,4826,5626,0118.237
12 feb 202426,5426,8326,5326,8326,2740.913
09 feb 202426,5826,6026,4126,4225,8746.765
08 feb 202426,7726,7926,6026,6026,0514.751
07 feb 202426,9826,9826,8326,8426,2816.401
06 feb 202426,8326,9126,7426,9026,347664
05 feb 202426,8226,8626,6626,6726,1127.975
02 feb 202426,9426,9826,8026,8626,3112.567
01 feb 202427,0127,0826,8426,9026,3421.231
31 ene 202427,1927,2327,0827,1126,5513.822
30 ene 202427,1327,1726,9927,0426,4813.407
29 ene 202427,2027,2227,0927,1326,5721.901
26 ene 202427,1227,1527,0727,0926,5326.789
25 ene 202426,9827,0926,9227,0726,5119.184
24 ene 202426,9327,0026,8826,9926,4312.361
23 ene 202426,7426,8326,6626,7426,1817.446
22 ene 202426,6426,7226,6026,6526,1031.303
19 ene 202426,6726,6726,5226,5425,9926.396
18 ene 202426,5226,6326,5026,5726,0121.038
17 ene 202426,5026,5126,4026,4725,9116.638
16 ene 202426,8126,9526,7526,8826,3227.100
15 ene 202427,0627,0726,9526,9926,4310.758
12 ene 202426,9927,1126,9826,9926,438507
11 ene 202427,1127,1126,7526,7526,2017.500
10 ene 202427,0827,1026,9826,9926,4213.601
09 ene 202427,2527,2727,0927,1726,6016.262
08 ene 202427,3227,3227,1727,3026,7313.085
05 ene 202427,3227,4327,2027,3926,8212.366
04 ene 202427,4027,4127,3127,3926,8215.685
03 ene 202427,2427,2727,0227,1426,5725.443
02 ene 202427,3327,3627,1827,2926,7223.035
29 dic 202327,1427,1727,0727,1026,542001
28 dic 202327,1627,2027,0027,0826,529877
27 dic 202327,0027,1327,0027,0426,4814.569
22 dic 202327,0527,1926,9827,1126,555654
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...