Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.807,74 -657,22 (-1,05%)
Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF (DXSB.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:36PM CEST
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 27,66 | 27,69 | 27,41 | 27,52 | 27,52 | 12.221 |
| 13 jun 2024 | 27,75 | 27,75 | 27,50 | 27,54 | 27,54 | 6558 |
| 12 jun 2024 | 27,77 | 27,98 | 27,75 | 27,79 | 27,79 | 72.874 |
| 11 jun 2024 | 28,04 | 28,04 | 27,75 | 27,78 | 27,78 | 12.726 |
| 10 jun 2024 | 28,17 | 28,17 | 28,06 | 28,16 | 28,16 | 39.603 |
| 07 jun 2024 | 28,23 | 28,27 | 28,05 | 28,17 | 28,17 | 11.089 |
| 06 jun 2024 | 28,17 | 28,23 | 28,14 | 28,21 | 28,21 | 8444 |
| 05 jun 2024 | 28,23 | 28,23 | 28,08 | 28,17 | 28,17 | 9788 |
| 04 jun 2024 | 28,38 | 28,38 | 28,07 | 28,17 | 28,17 | 6927 |
| 03 jun 2024 | 28,46 | 28,53 | 28,28 | 28,28 | 28,28 | 21.136 |
| 31 may 2024 | 28,19 | 28,19 | 28,06 | 28,11 | 28,11 | 571.732 |
| 30 may 2024 | 27,94 | 28,13 | 27,94 | 28,13 | 28,13 | 56.350 |
| 29 may 2024 | 28,26 | 28,26 | 27,99 | 28,03 | 28,03 | 16.292 |
| 28 may 2024 | 28,44 | 28,44 | 28,32 | 28,32 | 28,32 | 61.855 |
| 27 may 2024 | 28,35 | 28,42 | 28,33 | 28,42 | 28,42 | 40.135 |
| 24 may 2024 | 28,16 | 28,30 | 28,14 | 28,28 | 28,28 | 39.080 |
| 23 may 2024 | 28,47 | 28,49 | 28,25 | 28,29 | 28,29 | 27.603 |
| 22 may 2024 | 28,58 | 28,62 | 28,47 | 28,47 | 28,47 | 150.014 |
| 22 may 2024 | 0.4744 Dividendo | |||||
| 21 may 2024 | 29,02 | 29,11 | 29,00 | 29,11 | 28,64 | 200.733 |
| 20 may 2024 | 29,16 | 29,22 | 29,12 | 29,18 | 28,70 | 88.878 |
| 17 may 2024 | 28,87 | 29,01 | 28,87 | 29,00 | 28,53 | 60.425 |
| 16 may 2024 | 28,79 | 28,83 | 28,75 | 28,81 | 28,34 | 13.087 |
| 15 may 2024 | 28,81 | 28,88 | 28,70 | 28,76 | 28,29 | 14.076 |
| 14 may 2024 | 28,71 | 28,80 | 28,68 | 28,77 | 28,30 | 42.421 |
| 13 may 2024 | 28,77 | 28,84 | 28,75 | 28,81 | 28,34 | 8447 |
| 10 may 2024 | 28,67 | 28,76 | 28,67 | 28,69 | 28,22 | 13.930 |
| 09 may 2024 | 28,42 | 28,54 | 28,42 | 28,50 | 28,04 | 9743 |
| 08 may 2024 | 28,32 | 28,40 | 28,20 | 28,40 | 27,94 | 20.568 |
| 07 may 2024 | 28,44 | 28,49 | 28,39 | 28,48 | 28,01 | 3702 |
| 06 may 2024 | 28,14 | 28,30 | 28,14 | 28,27 | 27,81 | 7361 |
| 03 may 2024 | 28,08 | 28,11 | 28,00 | 28,03 | 27,57 | 9566 |
| 02 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 27,86 | 27,87 | 27,64 | 27,65 | 27,20 | 200.121 |
| 29 abr 2024 | 27,82 | 27,86 | 27,78 | 27,83 | 27,38 | 40.284 |
| 26 abr 2024 | 27,60 | 27,74 | 27,56 | 27,66 | 27,20 | 6301 |
| 25 abr 2024 | 27,50 | 27,64 | 27,31 | 27,39 | 26,94 | 16.895 |
| 24 abr 2024 | 27,64 | 27,64 | 27,46 | 27,49 | 27,04 | 8018 |
| 23 abr 2024 | 27,49 | 27,56 | 27,40 | 27,52 | 27,07 | 7807 |
| 22 abr 2024 | 27,32 | 27,40 | 27,24 | 27,35 | 26,90 | 25.018 |
| 19 abr 2024 | 26,92 | 27,20 | 26,92 | 27,17 | 26,73 | 30.911 |
| 18 abr 2024 | 27,06 | 27,15 | 27,01 | 27,15 | 26,70 | 12.057 |
| 17 abr 2024 | 26,98 | 27,15 | 26,97 | 26,97 | 26,53 | 19.328 |
| 16 abr 2024 | 27,11 | 27,11 | 26,88 | 26,92 | 26,49 | 27.536 |
| 15 abr 2024 | 27,54 | 27,64 | 27,42 | 27,46 | 27,01 | 15.578 |
| 12 abr 2024 | 27,61 | 27,72 | 27,50 | 27,53 | 27,09 | 31.777 |
| 11 abr 2024 | 27,65 | 27,67 | 27,40 | 27,47 | 27,02 | 8903 |
| 10 abr 2024 | 27,80 | 27,83 | 27,50 | 27,60 | 27,15 | 20.359 |
| 09 abr 2024 | 27,56 | 27,62 | 27,46 | 27,52 | 27,07 | 16.758 |
| 08 abr 2024 | 27,36 | 27,52 | 27,36 | 27,50 | 27,06 | 26.864 |
| 05 abr 2024 | 27,33 | 27,39 | 27,29 | 27,34 | 26,89 | 33.460 |
| 04 abr 2024 | 27,47 | 27,62 | 27,47 | 27,59 | 27,14 | 23.572 |
| 03 abr 2024 | 27,38 | 27,52 | 27,34 | 27,46 | 27,01 | 4142 |
| 02 abr 2024 | 27,58 | 27,65 | 27,38 | 27,41 | 26,96 | 30.328 |
| 28 mar 2024 | 27,27 | 27,41 | 27,27 | 27,37 | 26,92 | 20.269 |
| 27 mar 2024 | 26,95 | 27,17 | 26,95 | 27,13 | 26,69 | 6789 |
| 26 mar 2024 | 26,86 | 26,97 | 26,85 | 26,97 | 26,53 | 7812 |
| 25 mar 2024 | 26,83 | 26,91 | 26,78 | 26,89 | 26,45 | 16.810 |
| 22 mar 2024 | 26,85 | 26,94 | 26,81 | 26,85 | 26,41 | 32.511 |
| 21 mar 2024 | 26,93 | 27,00 | 26,90 | 26,97 | 26,53 | 5967 |
| 20 mar 2024 | 26,69 | 26,75 | 26,67 | 26,74 | 26,30 | 24.784 |
| 19 mar 2024 | 26,63 | 26,73 | 26,58 | 26,73 | 26,29 | 7970 |
| 18 mar 2024 | 26,50 | 26,61 | 26,50 | 26,58 | 26,15 | 19.694 |
| 15 mar 2024 | 26,65 | 26,72 | 26,57 | 26,64 | 26,20 | 50.141 |
| 14 mar 2024 | 26,68 | 26,78 | 26,58 | 26,61 | 26,18 | 33.210 |
| 13 mar 2024 | 26,67 | 26,76 | 26,60 | 26,73 | 26,29 | 6884 |
| 12 mar 2024 | 26,65 | 26,75 | 26,64 | 26,68 | 26,25 | 5839 |
| 11 mar 2024 | 26,49 | 26,56 | 26,39 | 26,53 | 26,10 | 19.832 |
| 08 mar 2024 | 26,64 | 26,70 | 26,60 | 26,63 | 26,19 | 96.735 |
| 07 mar 2024 | 26,41 | 26,60 | 26,36 | 26,50 | 26,06 | 17.689 |
| 06 mar 2024 | 26,38 | 26,50 | 26,38 | 26,49 | 26,05 | 52.213 |
| 05 mar 2024 | 26,28 | 26,47 | 26,21 | 26,36 | 25,94 | 21.623 |
| 04 mar 2024 | 26,32 | 26,34 | 26,25 | 26,33 | 25,90 | 16.963 |
| 01 mar 2024 | 26,39 | 26,47 | 26,32 | 26,44 | 26,01 | 91.788 |
| 29 feb 2024 | 26,23 | 26,30 | 26,15 | 26,30 | 25,87 | 21.305 |
| 28 feb 2024 | 26,17 | 26,17 | 26,06 | 26,06 | 25,64 | 78.795 |
| 27 feb 2024 | 26,16 | 26,22 | 26,13 | 26,20 | 25,78 | 105.435 |
| 26 feb 2024 | 26,30 | 26,34 | 26,20 | 26,20 | 25,78 | 23.067 |
| 23 feb 2024 | 26,45 | 26,49 | 26,35 | 26,44 | 26,01 | 4964 |
| 22 feb 2024 | 26,49 | 26,49 | 26,41 | 26,42 | 25,99 | 7971 |
| 21 feb 2024 | 26,27 | 26,32 | 26,23 | 26,27 | 25,85 | 15.104 |
| 21 feb 2024 | 0.5579 Dividendo | |||||
| 20 feb 2024 | 26,89 | 26,89 | 26,80 | 26,81 | 25,82 | 8742 |
| 19 feb 2024 | 26,83 | 26,89 | 26,82 | 26,84 | 25,86 | 17.289 |
| 16 feb 2024 | 26,92 | 26,99 | 26,89 | 26,94 | 25,95 | 12.077 |
| 15 feb 2024 | 26,71 | 26,79 | 26,63 | 26,76 | 25,78 | 36.916 |
| 14 feb 2024 | 26,65 | 26,76 | 26,64 | 26,66 | 25,67 | 4476 |
| 13 feb 2024 | 26,85 | 27,02 | 26,48 | 26,56 | 25,58 | 18.237 |
| 12 feb 2024 | 26,54 | 26,83 | 26,53 | 26,83 | 25,84 | 40.913 |
| 09 feb 2024 | 26,58 | 26,60 | 26,41 | 26,42 | 25,44 | 46.765 |
| 08 feb 2024 | 26,77 | 26,79 | 26,60 | 26,60 | 25,62 | 14.751 |
| 07 feb 2024 | 26,98 | 26,98 | 26,83 | 26,84 | 25,85 | 16.401 |
| 06 feb 2024 | 26,83 | 26,91 | 26,74 | 26,90 | 25,91 | 7664 |
| 05 feb 2024 | 26,82 | 26,86 | 26,66 | 26,67 | 25,69 | 27.975 |
| 02 feb 2024 | 26,94 | 26,98 | 26,80 | 26,86 | 25,88 | 12.567 |
| 01 feb 2024 | 27,01 | 27,08 | 26,84 | 26,90 | 25,91 | 21.231 |
| 31 ene 2024 | 27,19 | 27,23 | 27,08 | 27,11 | 26,11 | 13.822 |
| 30 ene 2024 | 27,13 | 27,17 | 26,99 | 27,04 | 26,05 | 13.407 |
| 29 ene 2024 | 27,20 | 27,22 | 27,09 | 27,13 | 26,13 | 21.901 |
| 26 ene 2024 | 27,12 | 27,15 | 27,07 | 27,09 | 26,10 | 26.789 |
| *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.