Mercados españoles cerrados en 2 hrs 23 min
IBEX 35
11.097,20 +64,90 (+0,59%) Euro Stoxx 50
4.939,32 +32,02 (+0,65%) Dólar/Euro
1,0740 +0,0043 (+0,40%) Petróleo Brent
85,13 -0,11 (-0,13%) Oro
2.339,00 +7,80 (+0,33%) Bitcoin EUR
56.888,24 -3.070,90 (-5,12%)
iShares MSCI World Small Cap ESG Enhanced UCITS ETF USD Acc (EWSA.AS)
Amsterdam - Amsterdam Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:04AM CEST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 4,7959 | 4,7959 | 4,7959 | 4,7959 | 4,7959 | 2196 |
| 21 jun 2024 | 4,7912 | 4,7912 | 4,7895 | 4,7810 | 4,7810 | 2195 |
| 20 jun 2024 | 4,7959 | 4,8031 | 4,7959 | 4,8041 | 4,8041 | 12.726 |
| 19 jun 2024 | 4,8035 | 4,8134 | 4,8035 | 4,7899 | 4,7899 | 124 |
| 18 jun 2024 | 4,8056 | 4,8056 | 4,8056 | 4,8100 | 4,8100 | - |
| 17 jun 2024 | 4,7708 | 4,7781 | 4,7708 | 4,7616 | 4,7616 | 46 |
| 14 jun 2024 | 4,8191 | 4,8191 | 4,8191 | 4,7660 | 4,7660 | - |
| 13 jun 2024 | 4,8801 | 4,8801 | 4,8273 | 4,8273 | 4,8273 | 2790 |
| 12 jun 2024 | 4,8248 | 4,8248 | 4,8248 | 4,9325 | 4,9325 | - |
| 11 jun 2024 | 4,8483 | 4,8483 | 4,8483 | 4,8039 | 4,8039 | - |
| 10 jun 2024 | 4,8170 | 4,8170 | 4,8170 | 4,8144 | 4,8144 | 55 |
| 07 jun 2024 | 4,9074 | 4,9074 | 4,8468 | 4,8475 | 4,8475 | 2599 |
| 06 jun 2024 | 4,8978 | 4,8978 | 4,8978 | 4,8960 | 4,8960 | 2500 |
| 05 jun 2024 | 4,8708 | 4,8708 | 4,8708 | 4,8919 | 4,8919 | - |
| 04 jun 2024 | 4,9127 | 4,9127 | 4,9127 | 4,8774 | 4,8774 | - |
| 03 jun 2024 | 4,9537 | 4,9537 | 4,9454 | 4,9227 | 4,9227 | 45 |
| 31 may 2024 | 4,8946 | 4,8946 | 4,8809 | 4,8981 | 4,8981 | 1610 |
| 30 may 2024 | 4,8366 | 4,8366 | 4,8366 | 4,8906 | 4,8906 | 199 |
| 29 may 2024 | 4,8889 | 4,8889 | 4,8889 | 4,8460 | 4,8460 | - |
| 28 may 2024 | 4,9411 | 4,9411 | 4,9411 | 4,9250 | 4,9250 | - |
| 27 may 2024 | 4,9211 | 4,9317 | 4,9211 | 4,9342 | 4,9342 | 385 |
| 24 may 2024 | 4,8753 | 4,8753 | 4,8753 | 4,9066 | 4,9066 | - |
| 23 may 2024 | 4,9371 | 4,9371 | 4,9088 | 4,8999 | 4,8999 | 11.624 |
| 22 may 2024 | 4,9508 | 4,9508 | 4,9452 | 4,9470 | 4,9470 | 70 |
| 21 may 2024 | 4,9843 | 4,9843 | 4,9694 | 4,9723 | 4,9723 | 29 |
| 20 may 2024 | 4,9873 | 4,9873 | 4,9873 | 4,9938 | 4,9938 | - |
| 17 may 2024 | 4,9844 | 4,9844 | 4,9831 | 4,9707 | 4,9707 | 4 |
| 16 may 2024 | 5,0137 | 5,0137 | 5,0023 | 5,0014 | 5,0014 | 34.654 |
| 15 may 2024 | 4,9788 | 5,0342 | 4,9788 | 5,0201 | 5,0201 | 660 |
| 14 may 2024 | 4,9273 | 4,9819 | 4,9273 | 4,9761 | 4,9761 | 3737 |
| 13 may 2024 | 4,9206 | 4,9749 | 4,9206 | 4,9423 | 4,9423 | 20.214 |
| 10 may 2024 | 4,9527 | 4,9527 | 4,9527 | 4,9199 | 4,9199 | - |
| 09 may 2024 | 4,8738 | 4,9253 | 4,8721 | 4,9253 | 4,9253 | 10.877 |
| 08 may 2024 | 4,8831 | 4,8860 | 4,8802 | 4,8722 | 4,8722 | 3344 |
| 07 may 2024 | 4,8919 | 4,8919 | 4,8919 | 4,9097 | 4,9097 | - |
| 06 may 2024 | 4,8552 | 4,8552 | 4,8552 | 4,8841 | 4,8841 | - |
| 03 may 2024 | 4,7912 | 4,7912 | 4,7912 | 4,8265 | 4,8265 | - |
| 02 may 2024 | 4,7603 | 4,7742 | 4,7564 | 4,7629 | 4,7629 | 1096 |
| 30 abr 2024 | 4,7957 | 4,7957 | 4,7957 | 4,7545 | 4,7545 | - |
| 29 abr 2024 | 4,7854 | 4,7854 | 4,7854 | 4,8074 | 4,8074 | - |
| 26 abr 2024 | 4,7399 | 4,7399 | 4,7399 | 4,7540 | 4,7540 | - |
| 25 abr 2024 | 4,7614 | 4,7614 | 4,7093 | 4,7104 | 4,7104 | 1814 |
| 24 abr 2024 | 4,7800 | 4,7800 | 4,7640 | 4,7518 | 4,7518 | 30.965 |
| 23 abr 2024 | 4,7188 | 4,7771 | 4,7188 | 4,7847 | 4,7847 | 6924 |
| 22 abr 2024 | 4,7026 | 4,7026 | 4,7026 | 4,6870 | 4,6870 | - |
| 19 abr 2024 | 4,6430 | 4,6770 | 4,6430 | 4,6770 | 4,6770 | 381 |
| 18 abr 2024 | 4,6922 | 4,6922 | 4,6805 | 4,6954 | 4,6954 | 278 |
| 17 abr 2024 | 4,6939 | 4,6939 | 4,6939 | 4,6815 | 4,6815 | - |
| 16 abr 2024 | 4,6991 | 4,7031 | 4,6783 | 4,6906 | 4,6906 | 51.764 |
| 15 abr 2024 | 4,8022 | 4,8141 | 4,8022 | 4,7605 | 4,7605 | 271 |
| 12 abr 2024 | 4,8633 | 4,8633 | 4,8633 | 4,8030 | 4,8030 | - |
| 11 abr 2024 | 4,8378 | 4,8378 | 4,8074 | 4,8309 | 4,8309 | 3 |
| 10 abr 2024 | 4,9510 | 4,9510 | 4,8639 | 4,8546 | 4,8546 | 892 |
| 09 abr 2024 | 4,9355 | 4,9355 | 4,9181 | 4,9181 | 4,9181 | 1959 |
| 08 abr 2024 | 4,8998 | 4,9287 | 4,8998 | 4,9356 | 4,9356 | 200 |
| 05 abr 2024 | 4,8896 | 4,8896 | 4,8896 | 4,8943 | 4,8943 | - |
| 04 abr 2024 | 4,9364 | 5,0035 | 4,9364 | 4,9619 | 4,9619 | 5178 |
| 03 abr 2024 | 4,8891 | 4,9416 | 4,8891 | 4,9314 | 4,9314 | 204.060 |
| 02 abr 2024 | 4,9476 | 4,9476 | 4,8937 | 4,8904 | 4,8904 | 23 |
| 28 mar 2024 | 4,9631 | 5,0165 | 4,9631 | 5,0056 | 5,0056 | 33.017 |
| 27 mar 2024 | 4,9259 | 4,9846 | 4,9259 | 4,9550 | 4,9550 | 201.493 |
| 26 mar 2024 | 4,9093 | 4,9214 | 4,9093 | 4,9198 | 4,9198 | 18.732 |
| 25 mar 2024 | 4,8977 | 4,8977 | 4,8977 | 4,9137 | 4,9137 | - |
| 22 mar 2024 | 4,9330 | 4,9330 | 4,9082 | 4,9093 | 4,9093 | 2915 |
| 21 mar 2024 | 4,9456 | 4,9456 | 4,9309 | 4,9309 | 4,9309 | 804 |
| 20 mar 2024 | 4,8339 | 4,8339 | 4,8339 | 4,8449 | 4,8449 | - |
| 19 mar 2024 | 4,8342 | 4,8342 | 4,8342 | 4,8342 | 4,8342 | - |
| 18 mar 2024 | 4,8418 | 4,8418 | 4,8334 | 4,8342 | 4,8342 | 544 |
| 15 mar 2024 | 4,8239 | 4,8301 | 4,8221 | 4,8249 | 4,8249 | 2430 |
| 14 mar 2024 | 4,8870 | 4,8870 | 4,8216 | 4,8216 | 4,8216 | 1216 |
| 13 mar 2024 | 4,8668 | 4,8668 | 4,8668 | 4,8907 | 4,8907 | - |
| 12 mar 2024 | 4,8816 | 4,8831 | 4,8500 | 4,8671 | 4,8671 | 2998 |
| 11 mar 2024 | 4,8837 | 4,8837 | 4,8153 | 4,8629 | 4,8629 | 952 |
| 08 mar 2024 | 4,9015 | 4,9162 | 4,8952 | 4,9214 | 4,9214 | 1143 |
| 07 mar 2024 | 4,8477 | 4,8477 | 4,8477 | 4,8988 | 4,8988 | - |
| 06 mar 2024 | 4,8235 | 4,8235 | 4,8235 | 4,8626 | 4,8626 | - |
| 05 mar 2024 | 4,8325 | 4,8325 | 4,8325 | 4,8312 | 4,8312 | - |
| 04 mar 2024 | 4,8404 | 4,8404 | 4,8404 | 4,8574 | 4,8574 | - |
| 01 mar 2024 | 4,8120 | 4,8300 | 4,8091 | 4,8517 | 4,8517 | 4042 |
| 29 feb 2024 | 4,7974 | 4,7974 | 4,7974 | 4,8052 | 4,8052 | - |
| 28 feb 2024 | 4,7953 | 4,7953 | 4,7953 | 4,7910 | 4,7910 | - |
| 27 feb 2024 | 4,7663 | 4,7663 | 4,7663 | 4,7996 | 4,7996 | - |
| 26 feb 2024 | 4,7461 | 4,7461 | 4,7455 | 4,7667 | 4,7667 | 20 |
| 23 feb 2024 | 4,7413 | 4,7413 | 4,7413 | 4,7468 | 4,7468 | - |
| 22 feb 2024 | 4,7331 | 4,7331 | 4,7331 | 4,7323 | 4,7323 | - |
| 21 feb 2024 | 4,7152 | 4,7152 | 4,7152 | 4,7015 | 4,7015 | - |
| 20 feb 2024 | 4,7314 | 4,7314 | 4,7314 | 4,7221 | 4,7221 | - |
| 19 feb 2024 | 4,7470 | 4,7470 | 4,7470 | 4,7392 | 4,7392 | - |
| 16 feb 2024 | 4,7627 | 4,7627 | 4,7518 | 4,7635 | 4,7635 | 44 |
| 15 feb 2024 | 4,7163 | 4,7347 | 4,7163 | 4,7347 | 4,7347 | 425 |
| 14 feb 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6592 | 4,6592 | - |
| 13 feb 2024 | 4,7624 | 4,7624 | 4,6013 | 4,6504 | 4,6504 | 1692 |
| 12 feb 2024 | 4,7062 | 4,7609 | 4,7062 | 4,7607 | 4,7607 | 548 |
| 09 feb 2024 | 4,6667 | 4,6667 | 4,6667 | 4,6765 | 4,6765 | - |
| 08 feb 2024 | 4,6316 | 4,6316 | 4,6316 | 4,6468 | 4,6468 | - |
| 07 feb 2024 | 4,6382 | 4,6382 | 4,6382 | 4,6387 | 4,6387 | - |
| 06 feb 2024 | 4,6067 | 4,6067 | 4,6067 | 4,6313 | 4,6313 | - |
| 05 feb 2024 | 4,6604 | 4,6604 | 4,5860 | 4,5860 | 4,5860 | 399 |
| 02 feb 2024 | 4,6995 | 4,7122 | 4,6995 | 4,6460 | 4,6460 | 6074 |
| 01 feb 2024 | 4,6415 | 4,6552 | 4,6415 | 4,6293 | 4,6293 | 41 |
| *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.