Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0839 +0,0025 (+0,23%) Petróleo Brent
86,66 -0,68 (-0,78%) Oro
2.400,50 +31,10 (+1,31%) Bitcoin EUR
52.206,87 -1.438,89 (-2,68%)
Lyxor Index Fund - Lyxor STOXX Europe 600 Healthcare UCITS ETF (EHLT.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:51PM CEST. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 201,50 | 202,10 | 201,50 | 202,10 | 202,10 | - |
| 03 jul 2024 | 202,45 | 202,45 | 200,50 | 200,50 | 200,50 | - |
| 02 jul 2024 | 203,40 | 203,40 | 203,20 | 203,20 | 203,20 | - |
| 01 jul 2024 | 204,95 | 204,95 | 204,95 | 204,95 | 204,95 | - |
| 28 jun 2024 | 206,05 | 206,05 | 204,45 | 204,45 | 204,45 | - |
| 27 jun 2024 | 205,50 | 205,50 | 205,10 | 205,10 | 205,10 | - |
| 26 jun 2024 | 208,60 | 208,60 | 206,45 | 206,45 | 206,45 | - |
| 25 jun 2024 | 206,30 | 208,25 | 206,30 | 208,25 | 208,25 | - |
| 24 jun 2024 | 205,25 | 206,35 | 205,25 | 206,35 | 206,35 | - |
| 21 jun 2024 | 205,10 | 205,10 | 205,10 | 205,10 | 205,10 | - |
| 20 jun 2024 | 203,90 | 205,10 | 203,90 | 205,10 | 205,10 | - |
| 19 jun 2024 | 203,10 | 203,10 | 203,05 | 203,05 | 203,05 | - |
| 18 jun 2024 | 203,55 | 204,05 | 203,55 | 204,05 | 204,05 | - |
| 17 jun 2024 | 205,05 | 205,05 | 203,95 | 203,95 | 203,95 | - |
| 14 jun 2024 | 205,65 | 205,65 | 205,30 | 205,30 | 205,30 | - |
| 13 jun 2024 | 204,95 | 204,95 | 204,20 | 204,95 | 204,95 | - |
| 12 jun 2024 | 204,60 | 204,60 | 204,05 | 204,05 | 204,05 | - |
| 11 jun 2024 | 206,50 | 206,50 | 204,10 | 204,10 | 204,10 | - |
| 10 jun 2024 | 204,85 | 204,85 | 204,85 | 204,85 | 204,85 | - |
| 07 jun 2024 | 204,55 | 205,35 | 204,55 | 205,35 | 205,35 | - |
| 06 jun 2024 | 203,45 | 204,65 | 203,45 | 204,65 | 204,65 | - |
| 05 jun 2024 | 202,70 | 204,15 | 202,70 | 204,15 | 204,15 | - |
| 04 jun 2024 | 199,36 | 200,95 | 199,36 | 200,95 | 200,95 | - |
| 03 jun 2024 | 198,00 | 198,00 | 198,00 | 198,00 | 198,00 | - |
| 31 may 2024 | 197,22 | 197,22 | 197,22 | 197,22 | 197,22 | - |
| 30 may 2024 | 197,26 | 197,38 | 197,26 | 197,38 | 197,38 | - |
| 29 may 2024 | 196,44 | 196,44 | 196,44 | 196,44 | 196,44 | - |
| 28 may 2024 | - | - | - | - | - | - |
| 27 may 2024 | 199,14 | 199,14 | 199,14 | 199,14 | 199,14 | - |
| 24 may 2024 | 200,10 | 200,10 | 199,24 | 199,24 | 199,24 | - |
| 23 may 2024 | 201,30 | 201,30 | 199,58 | 199,58 | 199,58 | - |
| 22 may 2024 | 199,66 | 199,66 | 199,40 | 199,40 | 199,40 | - |
| 21 may 2024 | 199,72 | 200,55 | 199,72 | 200,55 | 200,55 | - |
| 20 may 2024 | 199,16 | 199,16 | 199,16 | 199,16 | 199,16 | - |
| 17 may 2024 | 200,05 | 200,05 | 200,05 | 200,05 | 200,05 | - |
| 16 may 2024 | 201,30 | 201,30 | 199,26 | 199,26 | 199,26 | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 199,02 | 199,04 | 199,02 | 199,04 | 199,04 | - |
| 13 may 2024 | 198,40 | 198,40 | 198,40 | 198,40 | 198,40 | - |
| 10 may 2024 | 196,76 | 197,40 | 196,76 | 197,40 | 197,40 | - |
| 09 may 2024 | 194,94 | 194,94 | 194,94 | 194,94 | 194,94 | - |
| 08 may 2024 | 195,76 | 195,76 | 195,36 | 195,36 | 195,36 | - |
| 07 may 2024 | 192,90 | 194,44 | 192,90 | 194,44 | 194,44 | - |
| 06 may 2024 | 191,38 | 191,38 | 191,38 | 191,38 | 191,38 | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 193,94 | 193,94 | 193,22 | 193,22 | 193,22 | - |
| 26 abr 2024 | 191,50 | 192,96 | 191,50 | 192,96 | 192,96 | - |
| 25 abr 2024 | 191,06 | 191,12 | 191,06 | 191,12 | 191,12 | - |
| 24 abr 2024 | 191,92 | 191,92 | 190,36 | 190,36 | 190,36 | - |
| 23 abr 2024 | 191,58 | 192,46 | 191,58 | 192,46 | 192,46 | - |
| 22 abr 2024 | 187,64 | 190,36 | 187,64 | 190,36 | 190,36 | - |
| 19 abr 2024 | 185,52 | 186,40 | 185,52 | 186,40 | 186,40 | - |
| 18 abr 2024 | 186,92 | 186,92 | 186,92 | 186,92 | 186,92 | - |
| 17 abr 2024 | 187,16 | 187,16 | 186,74 | 186,74 | 186,74 | - |
| 16 abr 2024 | 187,92 | 187,94 | 187,92 | 187,94 | 187,94 | - |
| 15 abr 2024 | 189,30 | 189,30 | 189,30 | 189,30 | 189,30 | - |
| 12 abr 2024 | 190,08 | 190,08 | 190,08 | 190,08 | 190,08 | - |
| 11 abr 2024 | 188,32 | 189,74 | 188,32 | 189,74 | 189,74 | - |
| 10 abr 2024 | 187,60 | 187,82 | 187,60 | 187,82 | 187,82 | - |
| 09 abr 2024 | 187,58 | 187,58 | 187,48 | 187,48 | 187,48 | - |
| 08 abr 2024 | 187,62 | 187,62 | 187,62 | 187,62 | 187,62 | - |
| 05 abr 2024 | 187,38 | 187,42 | 187,38 | 187,42 | 187,42 | - |
| 04 abr 2024 | 189,34 | 189,34 | 186,84 | 186,84 | 186,84 | - |
| 03 abr 2024 | 189,30 | 189,30 | 189,04 | 189,04 | 189,04 | - |
| 02 abr 2024 | 190,62 | 190,62 | 189,46 | 189,46 | 189,46 | - |
| 28 mar 2024 | 192,12 | 193,12 | 192,12 | 193,12 | 193,12 | - |
| 27 mar 2024 | 191,76 | 191,82 | 191,76 | 191,82 | 191,82 | - |
| 26 mar 2024 | 190,08 | 190,24 | 190,08 | 190,24 | 190,24 | - |
| 25 mar 2024 | 190,72 | 190,72 | 190,24 | 190,24 | 190,24 | - |
| 22 mar 2024 | 190,46 | 190,58 | 190,46 | 190,58 | 190,58 | - |
| 21 mar 2024 | 189,80 | 190,06 | 189,80 | 190,06 | 190,06 | - |
| 20 mar 2024 | 190,02 | 190,66 | 190,02 | 190,66 | 190,66 | - |
| 19 mar 2024 | 190,34 | 190,34 | 189,76 | 189,76 | 189,76 | - |
| 18 mar 2024 | 190,68 | 190,68 | 190,68 | 190,68 | 190,68 | 2 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 193,64 | 193,64 | 193,10 | 193,10 | 193,10 | - |
| 13 mar 2024 | 193,18 | 193,18 | 192,86 | 192,86 | 192,86 | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 194,52 | 194,52 | 193,04 | 193,04 | 193,04 | 50 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 188,60 | 193,50 | 188,60 | 193,50 | 193,50 | - |
| 06 mar 2024 | 187,70 | 187,92 | 187,70 | 187,92 | 187,92 | - |
| 05 mar 2024 | 189,42 | 189,42 | 187,26 | 187,26 | 187,26 | - |
| 04 mar 2024 | 188,66 | 188,66 | 188,66 | 188,66 | 188,66 | - |
| 01 mar 2024 | 185,74 | 187,84 | 185,74 | 187,84 | 187,84 | - |
| 29 feb 2024 | 186,68 | 186,68 | 185,70 | 185,70 | 185,70 | - |
| 28 feb 2024 | 188,12 | 188,12 | 186,72 | 186,72 | 186,72 | - |
| 27 feb 2024 | 187,86 | 187,86 | 187,46 | 187,46 | 187,46 | - |
| 26 feb 2024 | 189,02 | 189,02 | 189,02 | 189,02 | 189,02 | - |
| 23 feb 2024 | 187,84 | 188,60 | 187,84 | 188,60 | 188,60 | - |
| 22 feb 2024 | 186,94 | 187,80 | 186,94 | 187,80 | 187,80 | - |
| 21 feb 2024 | 185,18 | 185,18 | 185,18 | 185,18 | 185,18 | - |
| 20 feb 2024 | 187,56 | 187,56 | 186,08 | 186,08 | 186,08 | - |
| 19 feb 2024 | 186,78 | 187,48 | 186,78 | 187,48 | 187,48 | - |
| 16 feb 2024 | 184,92 | 185,40 | 184,92 | 185,40 | 185,40 | - |
| 15 feb 2024 | 184,08 | 184,86 | 184,08 | 184,86 | 184,86 | - |
| 14 feb 2024 | 182,76 | 184,10 | 182,76 | 184,10 | 184,10 | - |
| 13 feb 2024 | 183,20 | 183,20 | 181,50 | 181,50 | 181,50 | - |
| *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.