Mercados españoles abiertos en 3 hrs 10 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.275,93 -559,17 (-1,44%) Dólar/Euro
1,0743 -0,0015 (-0,14%) Petróleo Brent
82,91 -0,25 (-0,30%) Bitcoin EUR
58.562,70 -331,66 (-0,56%)
BNP Paribas Easy MSCI North America ESG Filtered Min TE UCITS ETF Cap (ENOA.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:36PM CEST
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 21,65 | 21,65 | 21,63 | 21,64 | 21,64 | 13 |
| 06 may 2024 | 21,45 | 21,52 | 21,44 | 21,51 | 21,51 | 211 |
| 03 may 2024 | 21,30 | 21,36 | 21,25 | 21,36 | 21,36 | 362 |
| 02 may 2024 | 21,16 | 21,24 | 21,15 | 21,15 | 21,15 | 438 |
| 30 abr 2024 | 21,51 | 21,51 | 21,39 | 21,39 | 21,39 | - |
| 29 abr 2024 | 21,46 | 21,48 | 21,44 | 21,48 | 21,48 | - |
| 26 abr 2024 | 21,29 | 21,51 | 21,29 | 21,48 | 21,48 | 396 |
| 25 abr 2024 | 21,31 | 21,31 | 21,09 | 21,11 | 21,11 | 1 |
| 24 abr 2024 | 21,38 | 21,38 | 21,32 | 21,32 | 21,32 | 824 |
| 23 abr 2024 | 21,17 | 21,28 | 21,17 | 21,28 | 21,28 | 278 |
| 22 abr 2024 | 21,06 | 21,10 | 21,01 | 21,02 | 21,02 | 8748 |
| 19 abr 2024 | 21,01 | 21,04 | 21,01 | 21,03 | 21,03 | 474 |
| 18 abr 2024 | 21,19 | 21,23 | 21,16 | 21,23 | 21,23 | 2410 |
| 17 abr 2024 | 21,31 | 21,41 | 21,20 | 21,20 | 21,20 | 438 |
| 16 abr 2024 | 21,37 | 21,39 | 21,30 | 21,35 | 21,35 | 4222 |
| 15 abr 2024 | 21,71 | 21,71 | 21,65 | 21,67 | 21,67 | 165 |
| 12 abr 2024 | 21,86 | 21,86 | 21,69 | 21,74 | 21,74 | 26.896 |
| 11 abr 2024 | 21,65 | 21,65 | 21,57 | 21,64 | 21,64 | 392 |
| 10 abr 2024 | 21,68 | 21,68 | 21,61 | 21,61 | 21,61 | 2 |
| 09 abr 2024 | 21,63 | 21,65 | 21,45 | 21,51 | 21,51 | 477 |
| 08 abr 2024 | 21,64 | 21,69 | 21,64 | 21,64 | 21,64 | 637 |
| 05 abr 2024 | 21,51 | 21,63 | 21,51 | 21,63 | 21,63 | 2637 |
| 04 abr 2024 | 21,76 | 21,80 | 21,75 | 21,80 | 21,80 | 687 |
| 03 abr 2024 | 21,82 | 21,82 | 21,77 | 21,79 | 21,79 | 3837 |
| 02 abr 2024 | 22,06 | 22,09 | 21,80 | 21,80 | 21,80 | 4509 |
| 28 mar 2024 | 22,01 | 22,05 | 22,01 | 22,05 | 22,05 | 1 |
| 27 mar 2024 | 21,83 | 21,89 | 21,83 | 21,85 | 21,85 | 3480 |
| 26 mar 2024 | 21,82 | 21,85 | 21,82 | 21,85 | 21,85 | - |
| 25 mar 2024 | 21,91 | 21,91 | 21,79 | 21,81 | 21,81 | 368 |
| 22 mar 2024 | 21,97 | 21,97 | 21,91 | 21,91 | 21,91 | 547 |
| 21 mar 2024 | 21,80 | 21,97 | 21,76 | 21,97 | 21,97 | 2865 |
| 20 mar 2024 | 21,57 | 21,63 | 21,57 | 21,60 | 21,60 | 358 |
| 19 mar 2024 | 21,47 | 21,53 | 21,39 | 21,53 | 21,53 | 48 |
| 18 mar 2024 | 21,37 | 21,50 | 21,37 | 21,50 | 21,50 | 201 |
| 15 mar 2024 | 21,44 | 21,50 | 21,30 | 21,32 | 21,32 | 393 |
| 14 mar 2024 | 21,53 | 21,53 | 21,44 | 21,44 | 21,44 | 592 |
| 13 mar 2024 | 21,55 | 21,55 | 21,45 | 21,45 | 21,45 | 162 |
| 12 mar 2024 | 21,39 | 21,47 | 21,35 | 21,47 | 21,47 | - |
| 11 mar 2024 | 21,26 | 21,28 | 21,20 | 21,28 | 21,28 | 6904 |
| 08 mar 2024 | 21,47 | 21,47 | 21,39 | 21,39 | 21,39 | 1011 |
| 07 mar 2024 | 21,25 | 21,44 | 21,25 | 21,40 | 21,40 | 2319 |
| 06 mar 2024 | 21,27 | 21,34 | 21,27 | 21,33 | 21,33 | 30 |
| 05 mar 2024 | 21,44 | 21,48 | 21,28 | 21,29 | 21,29 | 68 |
| 04 mar 2024 | 21,50 | 21,50 | 21,45 | 21,49 | 21,49 | 955 |
| 01 mar 2024 | 21,42 | 21,45 | 21,35 | 21,43 | 21,43 | 279 |
| 29 feb 2024 | 21,39 | 21,39 | 21,22 | 21,31 | 21,31 | 100 |
| 28 feb 2024 | 21,30 | 21,30 | 21,25 | 21,25 | 21,25 | 114 |
| 27 feb 2024 | 21,23 | 21,27 | 21,22 | 21,22 | 21,22 | 196 |
| 26 feb 2024 | 21,22 | 21,30 | 21,22 | 21,27 | 21,27 | 692 |
| 23 feb 2024 | 21,28 | 21,33 | 21,28 | 21,33 | 21,33 | 9 |
| 22 feb 2024 | 21,06 | 21,25 | 21,06 | 21,25 | 21,25 | 600 |
| 21 feb 2024 | 20,87 | 20,88 | 20,83 | 20,83 | 20,83 | 216 |
| 20 feb 2024 | 21,09 | 21,09 | 20,86 | 20,89 | 20,89 | 5263 |
| 19 feb 2024 | 21,13 | 21,17 | 21,12 | 21,15 | 21,15 | 77 |
| 16 feb 2024 | 21,28 | 21,28 | 21,24 | 21,25 | 21,25 | 190 |
| 15 feb 2024 | 21,22 | 21,22 | 21,18 | 21,20 | 21,20 | 384 |
| 14 feb 2024 | 21,06 | 21,12 | 21,06 | 21,07 | 21,07 | 7 |
| 13 feb 2024 | 21,19 | 21,19 | 21,04 | 21,04 | 21,04 | - |
| 12 feb 2024 | 21,15 | 21,28 | 21,15 | 21,28 | 21,28 | 365 |
| 09 feb 2024 | 21,08 | 21,15 | 21,08 | 21,10 | 21,10 | 788 |
| 08 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 07 feb 2024 | 20,89 | 21,05 | 20,88 | 21,02 | 21,02 | 19 |
| 06 feb 2024 | 20,93 | 20,93 | 20,89 | 20,90 | 20,90 | 21 |
| 05 feb 2024 | 20,86 | 20,93 | 20,86 | 20,87 | 20,87 | 398 |
| 02 feb 2024 | 20,65 | 20,84 | 20,64 | 20,84 | 20,84 | 8181 |
| 01 feb 2024 | 20,62 | 20,62 | 20,50 | 20,50 | 20,50 | 5756 |
| 31 ene 2024 | 20,76 | 20,80 | 20,60 | 20,60 | 20,60 | 24 |
| 30 ene 2024 | 20,77 | 20,77 | 20,72 | 20,75 | 20,75 | 2377 |
| 29 ene 2024 | 20,60 | 20,67 | 20,60 | 20,67 | 20,67 | 17 |
| 26 ene 2024 | 20,53 | 20,61 | 20,53 | 20,58 | 20,58 | 1054 |
| 25 ene 2024 | 20,46 | 20,61 | 20,46 | 20,61 | 20,61 | - |
| 24 ene 2024 | 20,58 | 20,58 | 20,53 | 20,53 | 20,53 | 6235 |
| 23 ene 2024 | 20,42 | 20,50 | 20,42 | 20,49 | 20,49 | 671 |
| 22 ene 2024 | 20,40 | 20,48 | 20,40 | 20,45 | 20,45 | 34 |
| 19 ene 2024 | 20,17 | 20,20 | 20,17 | 20,18 | 20,18 | 25 |
| 18 ene 2024 | 19,96 | 20,07 | 19,94 | 20,07 | 20,07 | 5982 |
| 17 ene 2024 | 19,98 | 20,02 | 19,95 | 20,02 | 20,02 | 73 |
| 16 ene 2024 | 19,94 | 20,10 | 19,94 | 20,10 | 20,10 | 10.002 |
| 15 ene 2024 | 20,00 | 20,00 | 19,98 | 19,99 | 19,99 | 513 |
| 12 ene 2024 | 19,92 | 19,98 | 19,92 | 19,95 | 19,95 | 732 |
| 11 ene 2024 | 20,01 | 20,01 | 19,84 | 19,84 | 19,84 | - |
| 10 ene 2024 | 19,95 | 19,95 | 19,91 | 19,91 | 19,91 | 111 |
| 09 ene 2024 | 19,90 | 19,93 | 19,85 | 19,93 | 19,93 | 1871 |
| 08 ene 2024 | 19,69 | 19,76 | 19,65 | 19,74 | 19,74 | 1307 |
| 05 ene 2024 | 19,65 | 19,69 | 19,63 | 19,69 | 19,69 | 719 |
| 04 ene 2024 | 19,73 | 19,74 | 19,65 | 19,74 | 19,74 | 1070 |
| 03 ene 2024 | 19,85 | 19,86 | 19,76 | 19,78 | 19,78 | 1707 |
| 02 ene 2024 | 19,93 | 19,93 | 19,86 | 19,90 | 19,90 | 11.019 |
| 29 dic 2023 | 19,91 | 19,91 | 19,86 | 19,89 | 19,89 | - |
| 28 dic 2023 | 19,82 | 19,86 | 19,78 | 19,86 | 19,86 | 661 |
| 27 dic 2023 | 19,88 | 19,88 | 19,76 | 19,76 | 19,76 | 539 |
| 22 dic 2023 | 19,77 | 19,87 | 19,76 | 19,84 | 19,84 | 3 |
| 21 dic 2023 | 19,82 | 19,84 | 19,74 | 19,77 | 19,77 | 1533 |
| 20 dic 2023 | 19,97 | 19,98 | 19,96 | 19,97 | 19,97 | 99 |
| 19 dic 2023 | 19,92 | 19,93 | 19,91 | 19,92 | 19,92 | 59 |
| 18 dic 2023 | 19,89 | 19,94 | 19,89 | 19,91 | 19,91 | 1720 |
| 15 dic 2023 | 19,83 | 19,93 | 19,83 | 19,93 | 19,93 | 186 |
| 14 dic 2023 | 19,89 | 19,89 | 19,77 | 19,77 | 19,77 | 1934 |
| 13 dic 2023 | 19,77 | 19,80 | 19,77 | 19,77 | 19,77 | 37 |
| 12 dic 2023 | 19,70 | 19,70 | 19,66 | 19,68 | 19,68 | 389 |
| *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.