Mercados españoles cerrados

iShares Core EURO STOXX 50 UCITS ETF EUR (Dist) (EUE.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
51,72-0,08 (-0,15%)
Al cierre: 05:14PM CEST
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202451,7551,7751,5251,7251,7220.252
16 may 202452,1352,1351,8151,8051,805967
15 may 202452,6152,6752,4152,6652,6614.221
14 may 202452,3952,4352,2452,4552,4518.908
13 may 202452,5152,5152,3052,3952,396334
10 may 202452,3252,5252,3252,3852,3832.840
09 may 202451,8552,1251,6952,0952,0940.525
08 may 202451,6851,8951,6751,8351,8346.803
07 may 202451,2651,5751,1251,5551,5528.147
06 may 202450,6651,0050,6150,9450,9413.897
03 may 202450,3050,7650,3050,5650,565272
02 may 202450,3650,4550,2350,2550,2513.323
30 abr 202451,2151,2150,4850,5050,5024.451
29 abr 202451,5251,5251,0651,0951,098766
26 abr 202451,0151,3150,8651,2851,2815.296
25 abr 202450,9750,9750,1550,5250,525580
24 abr 202451,2851,4350,9650,9950,9916.973
23 abr 202450,9251,2250,7951,2251,228217
22 abr 202450,6150,6150,1750,4050,4042.114
19 abr 202449,8950,2749,7850,1450,1436.594
18 abr 202450,3150,3450,1750,3450,3419.922
17 abr 202450,1450,6050,0550,1050,1024.780
16 abr 202450,0650,3749,9650,0550,0574.720
15 abr 202450,8551,2750,7450,7450,7416.390
12 abr 202451,1151,1850,3050,4150,4153.617
11 abr 202450,8451,0450,3250,5950,5936.250
10 abr 202451,1451,2950,4350,8850,8845.484
09 abr 202451,1151,2550,8150,8250,8216.660
08 abr 202451,0851,4551,0351,4151,4121.153
05 abr 202450,9251,0450,7451,0051,0023.328
04 abr 202451,6151,7651,6151,6451,647221
03 abr 202451,3451,5451,3451,5851,5851.586
02 abr 202451,9752,2451,2151,2651,2657.043
28 mar 202451,7551,8751,6951,7051,7054.274
27 mar 202451,5051,7851,5051,6551,6525.174
26 mar 202451,3151,5751,2651,5451,5448.456
25 mar 202451,1651,3551,0051,3151,3113.376
22 mar 202451,1451,2250,9651,1351,1327.712
21 mar 202451,3851,3850,9951,3451,3415.976
20 mar 202450,6550,8750,6050,7850,7821.744
19 mar 202450,6050,8350,5450,8450,8421.652
18 mar 202450,7450,7950,5750,6350,6315.957
15 mar 202450,7051,0050,6750,7650,7639.867
14 mar 202450,9651,0550,6450,6750,6746.170
13 mar 202450,7050,9350,6750,8050,806632
12 mar 202450,3150,6450,0950,6350,6353.664
11 mar 202449,9850,1449,9050,0650,0650.073
08 mar 202450,5550,6350,4050,4050,4014.730
07 mar 202449,7650,5249,7050,5350,5313.260
06 mar 202449,6549,9649,6549,9249,929462
05 mar 202449,7949,8849,6749,6549,6530.127
04 mar 202449,7849,9149,7649,8549,8524.412
01 mar 202449,8149,8349,5649,7249,7210.144
29 feb 202449,7149,7749,5349,6549,6520.398
28 feb 202449,6249,6349,5449,6349,633890
27 feb 202449,5249,6549,4749,6749,677143
26 feb 202449,4649,4749,3949,4349,4317.350
23 feb 202449,3649,5649,3149,5149,5191.923
22 feb 202449,1949,4049,0049,3549,3532.535
21 feb 202448,4748,6048,3648,5148,5111.452
20 feb 202448,3948,4248,3148,4048,401782
19 feb 202448,2848,4248,2048,4048,4034.917
16 feb 202448,4748,5748,3048,4048,404417
15 feb 202448,1948,2448,0648,1748,1738.883
14 feb 202447,7448,0047,7247,9947,9937.141
13 feb 202448,1348,1347,6047,7847,7823.966
12 feb 202448,1748,3148,1048,3148,3191.819
09 feb 202447,9748,1147,8548,0148,0131.837
08 feb 202447,6948,0347,6947,9047,9017.368
07 feb 202447,7447,7847,6047,6047,6013.687
06 feb 202447,6247,7447,4247,7347,7312.270
05 feb 202447,3847,4947,1947,3147,3124.068
02 feb 202447,4647,5647,3047,3547,3523.523
01 feb 202447,0147,3647,0147,1347,1322.902
31 ene 202447,4747,5347,2447,2747,2719.191
30 ene 202447,2947,4647,2947,4447,4431.367
29 ene 202447,1547,1947,0347,1947,1963.571
26 ene 202446,7447,1946,7447,1447,1465.919
25 ene 202446,3746,6346,2446,6246,6214.352
24 ene 202446,0046,4145,9746,4246,4238.574
23 ene 202445,6745,6945,3545,3845,3843.888
22 ene 202445,6345,6345,4245,5845,5818.036
19 ene 202445,5245,5245,1445,2245,2225.444
18 ene 202444,9645,2644,8545,2545,2531.197
17 ene 202444,7244,7944,6044,7444,7425.729
16 ene 202444,9045,2244,9045,1845,1854.751
15 ene 202445,4445,4645,2745,3345,3323.483
12 ene 202445,4045,6845,4045,5245,5214.901
11 ene 202445,7645,8245,1545,1545,1534.252
10 ene 202445,4345,6345,3845,4545,4544.885
09 ene 202445,4545,4945,2645,4745,4712.499
08 ene 202445,3845,6445,1545,6045,6015.260
05 ene 202445,0945,5044,9745,4045,4015.307
04 ene 202445,3145,5245,2345,5145,5115.252
03 ene 202445,8845,8845,0945,2245,2225.043
02 ene 202446,1746,4345,6545,8845,8825.805
29 dic 202345,9946,1245,9745,8845,8817.138
28 dic 202346,1246,1745,8545,8545,8520.896
27 dic 202346,1946,1945,9446,0346,0312.505
22 dic 202345,8146,0145,8145,9745,9719.348
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...