Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.240,57 +120,59 (+0,22%)
WisdomTree Europe Equity Income UCITS ETF (EEI.SW)
Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
Al cierre: 04:05PM CEST
Intervalo de fechas:
15 sept 2023 - 15 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 12 sept 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 11 sept 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 10 sept 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 09 sept 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 06 sept 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 05 sept 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 04 sept 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 03 sept 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 02 sept 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 30 ago 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 29 ago 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 28 ago 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 27 ago 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 26 ago 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 23 ago 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 22 ago 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 21 ago 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 20 ago 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 19 ago 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 16 ago 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 15 ago 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 14 ago 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 13 ago 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | 3 |
| 12 ago 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 09 ago 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 08 ago 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 07 ago 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 06 ago 2024 | 10,85 | 10,85 | 10,76 | 10,76 | 10,76 | 252 |
| 05 ago 2024 | 10,87 | 10,89 | 10,78 | 10,79 | 10,79 | 1209 |
| 02 ago 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
| 31 jul 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 30 jul 2024 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | 7898 |
| 29 jul 2024 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | - |
| 26 jul 2024 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | - |
| 25 jul 2024 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | - |
| 24 jul 2024 | 11,92 | 11,92 | 11,92 | 11,92 | 11,92 | - |
| 23 jul 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | 84 |
| 22 jul 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,94 | - |
| 19 jul 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,94 | - |
| 18 jul 2024 | 11,99 | 11,99 | 11,99 | 11,99 | 11,99 | - |
| 17 jul 2024 | 11,99 | 11,99 | 11,99 | 11,99 | 11,99 | - |
| 16 jul 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | - |
| 15 jul 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 12 jul 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 11 jul 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
| 10 jul 2024 | 11,98 | 11,98 | 11,98 | 11,98 | 11,98 | - |
| 09 jul 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 08 jul 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 05 jul 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 12,05 | 7552 |
| 04 jul 2024 | 12,57 | 12,57 | 12,57 | 12,57 | 12,57 | 921 |
| 03 jul 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
| 02 jul 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
| 01 jul 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
| 28 jun 2024 | 12,17 | 12,17 | 12,17 | 12,17 | 12,17 | 1850 |
| 27 jun 2024 | 12,18 | 12,18 | 12,18 | 12,18 | 12,18 | - |
| 26 jun 2024 | 12,24 | 12,24 | 12,24 | 12,24 | 12,24 | - |
| 25 jun 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | 81 |
| 24 jun 2024 | 12,17 | 12,17 | 12,17 | 12,17 | 12,17 | 246 |
| 21 jun 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
| 20 jun 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | 7736 |
| 19 jun 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 18 jun 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 17 jun 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,94 | - |
| 14 jun 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,94 | - |
| 13 jun 2024 | 12,23 | 12,23 | 12,23 | 12,23 | 12,23 | - |
| 12 jun 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | 58 |
| 11 jun 2024 | 12,39 | 12,39 | 12,39 | 12,39 | 12,39 | - |
| 10 jun 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 12,58 | - |
| 07 jun 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | 2000 |
| 06 jun 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 05 jun 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | 25 |
| 04 jun 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | 698 |
| 03 jun 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
| 31 may 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
| 30 may 2024 | 12,77 | 12,77 | 12,77 | 12,77 | 12,77 | - |
| 29 may 2024 | 12,77 | 12,77 | 12,77 | 12,77 | 12,77 | - |
| 28 may 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | - |
| 27 may 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | - |
| 24 may 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | - |
| 23 may 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | 578 |
| 22 may 2024 | 13,03 | 13,03 | 13,03 | 13,03 | 13,03 | - |
| 21 may 2024 | 13,03 | 13,03 | 13,03 | 13,03 | 13,03 | - |
| 17 may 2024 | 13,03 | 13,03 | 13,03 | 13,03 | 13,03 | - |
| 16 may 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | - |
| 15 may 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | - |
| 14 may 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | 1 |
| 13 may 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
| 10 may 2024 | 12,79 | 12,79 | 12,79 | 12,79 | 12,79 | - |
| 08 may 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | 27 |
| 07 may 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 12,64 | - |
| 06 may 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 12,54 | - |
| 03 may 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 02 may 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 30 abr 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,51 | - |
| 29 abr 2024 | 12,53 | 12,53 | 12,53 | 12,53 | 12,53 | - |
| 26 abr 2024 | 12,53 | 12,53 | 12,53 | 12,53 | 12,53 | 3600 |
| 25 abr 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
| 24 abr 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
| 23 abr 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
| *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.