Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0743 +0,0035 (+0,32%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.577,45 +850,76 (+1,50%)
SPDR MSCI ACWI EUR Hdg UCITS ETF (Acc) (EACW.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:16PM 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 | 19,34 | 19,39 | 19,32 | 19,33 | 19,33 | 41.212 |
| 27 jun 2024 | 19,24 | 19,26 | 19,24 | 19,24 | 19,24 | 2438 |
| 26 jun 2024 | 19,29 | 19,30 | 19,22 | 19,23 | 19,23 | 123.780 |
| 25 jun 2024 | 19,20 | 19,24 | 19,19 | 19,24 | 19,24 | 3487 |
| 24 jun 2024 | 19,24 | 19,28 | 19,22 | 19,29 | 19,29 | 37.719 |
| 21 jun 2024 | 19,21 | 19,21 | 19,19 | 19,20 | 19,20 | 9237 |
| 20 jun 2024 | 19,32 | 19,34 | 19,29 | 19,29 | 19,29 | 17.187 |
| 19 jun 2024 | 19,26 | 19,27 | 19,25 | 19,25 | 19,25 | 2860 |
| 18 jun 2024 | 19,17 | 19,21 | 19,17 | 19,21 | 19,21 | 216.587 |
| 17 jun 2024 | 19,07 | 19,10 | 19,06 | 19,10 | 19,10 | 7505 |
| 14 jun 2024 | 19,10 | 19,11 | 19,00 | 19,04 | 19,04 | 15.889 |
| 13 jun 2024 | 19,12 | 19,13 | 19,03 | 19,06 | 19,06 | 23.827 |
| 12 jun 2024 | 19,03 | 19,19 | 19,03 | 19,17 | 19,17 | 162.438 |
| 11 jun 2024 | 18,99 | 19,00 | 18,91 | 18,93 | 18,93 | 9933 |
| 10 jun 2024 | 18,93 | 18,98 | 18,89 | 18,98 | 18,98 | 8219 |
| 07 jun 2024 | 19,00 | 19,00 | 18,92 | 18,98 | 18,98 | 33.552 |
| 06 jun 2024 | 19,00 | 19,00 | 18,99 | 18,99 | 18,99 | 5464 |
| 05 jun 2024 | 18,88 | 18,91 | 18,88 | 18,91 | 18,91 | 28 |
| 04 jun 2024 | 18,71 | 18,73 | 18,64 | 18,68 | 18,68 | 26.267 |
| 03 jun 2024 | 18,84 | 18,86 | 18,80 | 18,76 | 18,76 | 46.252 |
| 31 may 2024 | 18,65 | 18,71 | 18,57 | 18,57 | 18,57 | 6449 |
| 30 may 2024 | 18,65 | 18,69 | 18,64 | 18,69 | 18,69 | 49.049 |
| 29 may 2024 | 18,79 | 18,79 | 18,72 | 18,72 | 18,72 | 1962 |
| 28 may 2024 | 18,93 | 18,98 | 18,93 | 18,90 | 18,90 | 2579 |
| 27 may 2024 | 18,91 | 18,93 | 18,90 | 18,94 | 18,94 | 5684 |
| 24 may 2024 | 18,81 | 18,91 | 18,81 | 18,91 | 18,91 | 3052 |
| 23 may 2024 | 19,02 | 19,02 | 18,94 | 18,93 | 18,93 | 4879 |
| 22 may 2024 | 18,95 | 18,95 | 18,94 | 18,95 | 18,95 | 7232 |
| 21 may 2024 | 18,95 | 18,97 | 18,93 | 18,96 | 18,96 | 24.675 |
| 20 may 2024 | 18,98 | 19,01 | 18,98 | 19,01 | 19,01 | 6547 |
| 17 may 2024 | 18,92 | 18,94 | 18,92 | 18,94 | 18,94 | 10.938 |
| 16 may 2024 | 18,97 | 18,99 | 18,96 | 18,99 | 18,99 | 3608 |
| 15 may 2024 | 18,78 | 18,89 | 18,75 | 18,90 | 18,90 | 21.419 |
| 14 may 2024 | 18,70 | 18,70 | 18,65 | 18,74 | 18,74 | 10.499 |
| 13 may 2024 | 18,70 | 18,70 | 18,70 | 18,71 | 18,71 | 45.007 |
| 10 may 2024 | 18,71 | 18,73 | 18,69 | 18,69 | 18,69 | 10.086 |
| 09 may 2024 | 18,53 | 18,59 | 18,53 | 18,64 | 18,64 | 1995 |
| 08 may 2024 | 18,58 | 18,58 | 18,56 | 18,57 | 18,57 | 40.174 |
| 07 may 2024 | 18,57 | 18,57 | 18,53 | 18,60 | 18,60 | 1559 |
| 06 may 2024 | 18,40 | 18,47 | 18,40 | 18,47 | 18,47 | 408 |
| 03 may 2024 | 18,24 | 18,37 | 18,24 | 18,33 | 18,33 | 12.115 |
| 02 may 2024 | 18,14 | 18,18 | 18,10 | 18,13 | 18,13 | 96.796 |
| 30 abr 2024 | 18,31 | 18,34 | 18,23 | 18,23 | 18,23 | 149.937 |
| 29 abr 2024 | 18,30 | 18,32 | 18,29 | 18,31 | 18,31 | 19.205 |
| 26 abr 2024 | 18,20 | 18,24 | 18,17 | 18,24 | 18,24 | 39.049 |
| 25 abr 2024 | 18,11 | 18,11 | 17,89 | 17,97 | 17,97 | 41.717 |
| 24 abr 2024 | 18,23 | 18,23 | 18,11 | 18,12 | 18,12 | 50.724 |
| 23 abr 2024 | 17,99 | 18,13 | 17,96 | 18,11 | 18,11 | 252.023 |
| 22 abr 2024 | 17,86 | 17,88 | 17,86 | 17,86 | 17,86 | 2654 |
| 19 abr 2024 | 17,82 | 17,89 | 17,81 | 17,86 | 17,86 | 9406 |
| 18 abr 2024 | 18,02 | 18,04 | 17,97 | 18,02 | 18,02 | 11.984 |
| 17 abr 2024 | 18,02 | 18,04 | 17,99 | 17,97 | 17,97 | 3730 |
| 16 abr 2024 | 18,04 | 18,04 | 18,01 | 18,03 | 18,03 | 124.711 |
| 15 abr 2024 | 18,35 | 18,39 | 18,29 | 18,30 | 18,30 | 98.840 |
| 12 abr 2024 | 18,53 | 18,54 | 18,40 | 18,35 | 18,35 | 4048 |
| 11 abr 2024 | 18,42 | 18,42 | 18,36 | 18,38 | 18,38 | 7175 |
| 10 abr 2024 | 18,56 | 18,57 | 18,56 | 18,40 | 18,40 | 1257 |
| 09 abr 2024 | 18,53 | 18,58 | 18,42 | 18,46 | 18,46 | 88.516 |
| 08 abr 2024 | 18,49 | 18,55 | 18,47 | 18,55 | 18,55 | 3645 |
| 05 abr 2024 | 18,36 | 18,38 | 18,36 | 18,46 | 18,46 | 8035 |
| 04 abr 2024 | 18,58 | 18,63 | 18,58 | 18,63 | 18,63 | 18.159 |
| 03 abr 2024 | 18,48 | 18,58 | 18,46 | 18,57 | 18,57 | 4133 |
| 02 abr 2024 | 18,64 | 18,64 | 18,44 | 18,49 | 18,49 | 5332 |
| 28 mar 2024 | 18,63 | 18,63 | 18,63 | 18,65 | 18,65 | 10.779 |
| 27 mar 2024 | 18,54 | 18,57 | 18,52 | 18,54 | 18,54 | 5254 |
| 26 mar 2024 | 18,58 | 18,60 | 18,56 | 18,58 | 18,58 | 21.385 |
| 25 mar 2024 | 18,56 | 18,56 | 18,49 | 18,53 | 18,53 | 3332 |
| 22 mar 2024 | 18,61 | 18,61 | 18,61 | 18,57 | 18,57 | 1818 |
| 21 mar 2024 | 18,60 | 18,64 | 18,60 | 18,64 | 18,64 | 1736 |
| 20 mar 2024 | 18,37 | 18,38 | 18,37 | 18,37 | 18,37 | 31.834 |
| 19 mar 2024 | 18,25 | 18,26 | 18,23 | 18,32 | 18,32 | 187.220 |
| 18 mar 2024 | 18,25 | 18,33 | 18,25 | 18,31 | 18,31 | 1112 |
| 15 mar 2024 | 18,31 | 18,33 | 18,15 | 18,19 | 18,19 | 6676 |
| 14 mar 2024 | 18,41 | 18,41 | 18,39 | 18,29 | 18,29 | 2628 |
| 13 mar 2024 | 18,35 | 18,36 | 18,33 | 18,34 | 18,34 | 53.107 |
| 12 mar 2024 | 18,24 | 18,34 | 18,22 | 18,30 | 18,30 | 5607 |
| 11 mar 2024 | 18,18 | 18,18 | 18,14 | 18,16 | 18,16 | 1103 |
| 08 mar 2024 | 18,32 | 18,37 | 18,32 | 18,29 | 18,29 | 1864 |
| 07 mar 2024 | 18,08 | 18,31 | 18,08 | 18,30 | 18,30 | 24.680 |
| 06 mar 2024 | 18,11 | 18,14 | 18,11 | 18,20 | 18,20 | 1667 |
| 05 mar 2024 | 18,16 | 18,17 | 18,07 | 18,07 | 18,07 | 9759 |
| 04 mar 2024 | 18,23 | 18,23 | 18,18 | 18,20 | 18,20 | 15.210 |
| 01 mar 2024 | 18,13 | 18,16 | 18,07 | 18,16 | 18,16 | 25.614 |
| 29 feb 2024 | 17,96 | 18,07 | 17,95 | 18,03 | 18,03 | 9258 |
| 28 feb 2024 | 17,99 | 17,99 | 17,97 | 17,99 | 17,99 | 1232 |
| 27 feb 2024 | 18,03 | 18,05 | 18,01 | 18,01 | 18,01 | 9403 |
| 26 feb 2024 | 18,05 | 18,06 | 18,03 | 18,03 | 18,03 | 3292 |
| 23 feb 2024 | 18,05 | 18,07 | 18,04 | 18,08 | 18,08 | 4043 |
| 22 feb 2024 | 17,94 | 17,97 | 17,94 | 18,01 | 18,01 | 260 |
| 21 feb 2024 | 17,70 | 17,72 | 17,70 | 17,72 | 17,72 | 2440 |
| 20 feb 2024 | 17,80 | 17,80 | 17,75 | 17,75 | 17,75 | 116.961 |
| 19 feb 2024 | 17,83 | 17,85 | 17,83 | 17,85 | 17,85 | 3200 |
| 16 feb 2024 | 17,91 | 17,92 | 17,87 | 17,89 | 17,89 | 1637 |
| 15 feb 2024 | 17,77 | 17,79 | 17,77 | 17,78 | 17,78 | 9509 |
| 14 feb 2024 | 17,64 | 17,70 | 17,64 | 17,66 | 17,66 | 4393 |
| 13 feb 2024 | 17,75 | 17,76 | 17,59 | 17,61 | 17,61 | 170.268 |
| 12 feb 2024 | 17,78 | 17,86 | 17,76 | 17,86 | 17,86 | 3935 |
| 09 feb 2024 | 17,72 | 17,76 | 17,72 | 17,72 | 17,72 | 60.556 |
| 08 feb 2024 | 17,69 | 17,70 | 17,68 | 17,66 | 17,66 | 2653 |
| 07 feb 2024 | 17,59 | 17,67 | 17,58 | 17,65 | 17,65 | 4470 |
| *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.