Mercados españoles cerrados en 5 hrs 43 min

Invesco S&P 500 UCITS ETF (EUR Hdg) (E500.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
43,04+0,14 (+0,32%)
A partir del 11:25AM CEST. Mercado abierto.
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 202443,0143,0543,0143,0443,043172
03 jul 202442,8042,9142,7742,9042,905940
02 jul 202442,4442,6142,3342,6142,616338
01 jul 202442,5942,6142,3842,4642,465899
28 jun 202442,7642,8142,7042,7342,7311.790
27 jun 202442,5442,6542,5042,5042,5015.675
26 jun 202442,5742,6342,4242,4742,476070
25 jun 202442,4042,4842,3542,4642,462305
24 jun 202442,5242,6542,4642,6342,6315.064
21 jun 202442,5642,5942,4142,5242,5211.715
20 jun 202442,8242,8942,7042,7442,745816
19 jun 202442,7442,7442,7042,7242,721091
18 jun 202442,5742,6342,5742,5942,5910.017
17 jun 202442,2942,3242,2042,3142,3111.052
14 jun 202442,2642,2641,9942,1642,162163
13 jun 202442,2842,3542,1742,1842,187288
12 jun 202441,8342,3641,8342,2842,287157
11 jun 202441,6941,7141,4841,6341,633084
10 jun 202441,5441,6341,4741,6341,6310.703
07 jun 202441,7241,7541,4841,6741,6717.636
06 jun 202441,6841,7041,6241,6341,636424
05 jun 202441,1841,4541,1841,4541,451371
04 jun 202441,0441,0640,8440,9240,928434
03 jun 202441,2041,2240,9641,0341,037553
31 may 202440,7140,8940,5340,5340,5311.683
30 may 202440,7840,9040,7640,8440,8411.328
29 may 202441,1641,1640,9841,0241,029100
28 may 202441,4041,4041,2441,2841,2821.744
27 may 202441,2541,3141,2241,3141,3110.383
24 may 202440,9841,3140,9841,2541,251516
23 may 202441,5041,5641,2941,3441,343684
22 may 202441,3841,3941,3241,3741,371318
21 may 202441,3241,3441,2441,3141,3130.038
20 may 202441,3241,4341,2841,4241,421510
17 may 202441,2441,2441,1741,1941,191892
16 may 202441,3541,4141,2841,4041,402656
15 may 202440,8541,1640,8041,1641,165148
14 may 202440,6140,6840,5740,6540,659338
13 may 202440,6540,7440,6040,6140,615460
10 may 202440,6540,7340,5640,5640,565508
09 may 202440,3140,5040,2340,4940,495038
08 may 202440,3840,3940,2440,3540,354506
07 may 202440,3340,4340,2840,4040,407578
06 may 202439,9440,1439,9440,1240,124324
03 may 202439,5339,9039,4839,8239,826170
02 may 202439,2939,4539,0039,1839,1811.359
30 abr 202439,7839,8139,5339,5339,5310.744
29 abr 202439,8039,8739,7539,7539,755444
26 abr 202439,6239,7739,5239,6939,6921.701
25 abr 202439,2739,3038,8239,0139,0177.562
24 abr 202439,5939,6039,3839,4239,429560
23 abr 202439,0639,4239,0339,4239,4220.314
22 abr 202438,8738,9038,7238,7638,762888
19 abr 202438,8239,0638,7838,8738,878308
18 abr 202439,2839,3439,0639,2939,294504
17 abr 202439,3239,5439,1639,1639,166681
16 abr 202439,3739,5439,2639,3839,3824.787
15 abr 202440,1540,2639,9240,0340,0322.310
12 abr 202440,5440,5440,0540,1540,156531
11 abr 202440,2240,3140,0240,1640,1622.553
10 abr 202440,6440,6739,9840,1940,196226
09 abr 202440,5640,6740,2240,3340,334705
08 abr 202440,4740,6440,4540,5940,596175
05 abr 202440,2040,4840,2040,4840,484201
04 abr 202440,7340,9340,7040,8740,872692
03 abr 202440,5340,7240,4640,7140,713818
02 abr 202440,8240,9040,3940,4840,483295
28 mar 202440,8540,9640,8540,9240,922211
27 mar 202440,7140,7940,6240,6740,6719.969
26 mar 202440,7740,8440,7440,7640,761201
25 mar 202440,7440,7840,6440,7140,716872
22 mar 202440,8540,9140,7640,7640,761847
21 mar 202440,9340,9940,8540,9940,998149
20 mar 202440,3140,4040,3040,3540,3514.259
19 mar 202440,1440,2539,9640,2540,2549.239
18 mar 202440,0240,3140,0140,2440,249733
15 mar 202440,1740,2839,8439,8539,857139
14 mar 202440,3840,4340,0840,1840,185483
13 mar 202440,3640,3840,2540,2840,2812.503
12 mar 202440,0640,3039,8840,2040,203935
11 mar 202439,9039,9339,7039,8739,878354
08 mar 202440,2240,4340,1540,1840,184292
07 mar 202439,7040,1639,6740,1240,123159
06 mar 202439,6739,9239,6739,9039,9018.081
05 mar 202439,9039,9039,6539,6739,6733.163
04 mar 202440,0340,0539,9840,0040,005239
01 mar 202439,7839,9239,6339,8539,8510.209
29 feb 202439,4839,6539,3939,5839,5814.752
28 feb 202439,5539,5739,4039,5439,5413.510
27 feb 202439,5339,5839,4939,4939,4914.623
26 feb 202439,6239,7339,5939,6339,638647
23 feb 202439,6539,8439,6239,7039,7013.449
22 feb 202439,2339,5139,2339,5139,5115.389
21 feb 202438,7638,7638,6738,7238,729398
20 feb 202438,9338,9538,7338,7638,762387
19 feb 202439,0539,0839,0039,0439,0411.981
16 feb 202439,2339,3339,0039,2139,211729
15 feb 202439,0639,1739,0239,0339,032025
14 feb 202438,6938,8438,6838,7638,768234
13 feb 202439,1339,1338,5738,7238,7210.327
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...