Mercados españoles cerrados en 6 hrs 22 min
IBEX 35
11.031,50 -25,30 (-0,23%) Euro Stoxx 50
4.987,47 +21,67 (+0,44%) Dólar/Euro
1,0803 +0,0015 (+0,14%) Petróleo Brent
87,00 -0,34 (-0,39%) Oro
2.369,40 0,00 (0,00%) Bitcoin EUR
53.261,34 -2.735,16 (-4,88%)
iShares STOXX Europe 600 Oil & Gas UCITS ETF (DE) (EXH1.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:26AM CEST. Mercado abierto.
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 38,10 | 38,24 | 38,06 | 38,24 | 38,24 | 362 |
| 03 jul 2024 | 38,05 | 38,08 | 37,88 | 38,03 | 38,03 | 22.972 |
| 02 jul 2024 | 37,88 | 38,20 | 37,71 | 37,96 | 37,96 | 39.638 |
| 01 jul 2024 | 37,88 | 37,90 | 37,56 | 37,72 | 37,72 | 12.167 |
| 28 jun 2024 | 37,63 | 37,64 | 37,29 | 37,40 | 37,40 | 8706 |
| 27 jun 2024 | 37,31 | 37,43 | 37,24 | 37,27 | 37,27 | 6312 |
| 26 jun 2024 | 37,54 | 37,72 | 37,16 | 37,21 | 37,21 | 36.955 |
| 25 jun 2024 | 37,66 | 37,72 | 37,38 | 37,46 | 37,46 | 36.212 |
| 24 jun 2024 | 36,83 | 37,38 | 36,83 | 37,33 | 37,33 | 4414 |
| 21 jun 2024 | 37,03 | 37,11 | 36,80 | 36,95 | 36,95 | 18.116 |
| 20 jun 2024 | 36,79 | 37,27 | 36,78 | 37,21 | 37,21 | 10.122 |
| 19 jun 2024 | 36,87 | 36,94 | 36,74 | 36,76 | 36,76 | 10.431 |
| 18 jun 2024 | 36,60 | 36,74 | 36,36 | 36,69 | 36,69 | 14.007 |
| 17 jun 2024 | 36,29 | 36,51 | 36,24 | 36,35 | 36,35 | 93.959 |
| 14 jun 2024 | 36,71 | 36,79 | 36,28 | 36,35 | 36,35 | 8608 |
| 13 jun 2024 | 37,09 | 37,09 | 36,56 | 36,60 | 36,60 | 13.794 |
| 12 jun 2024 | 37,22 | 37,48 | 37,06 | 37,13 | 37,13 | 33.459 |
| 11 jun 2024 | 37,51 | 37,58 | 37,07 | 37,22 | 37,22 | 37.824 |
| 10 jun 2024 | 36,95 | 37,46 | 36,95 | 37,46 | 37,46 | 32.897 |
| 07 jun 2024 | 37,25 | 37,27 | 36,93 | 37,14 | 37,14 | 51.296 |
| 06 jun 2024 | 37,14 | 37,19 | 36,98 | 37,19 | 37,19 | 31.486 |
| 05 jun 2024 | 37,12 | 37,33 | 37,01 | 37,01 | 37,01 | 23.348 |
| 04 jun 2024 | 37,52 | 37,52 | 36,81 | 37,03 | 37,03 | 44.124 |
| 03 jun 2024 | 38,69 | 38,70 | 38,00 | 38,01 | 38,01 | 13.577 |
| 31 may 2024 | 38,15 | 38,33 | 38,12 | 38,28 | 38,28 | 3490 |
| 30 may 2024 | 37,96 | 38,15 | 37,87 | 37,99 | 37,99 | 6675 |
| 29 may 2024 | 38,60 | 38,74 | 38,13 | 38,14 | 38,14 | 51.627 |
| 28 may 2024 | 38,46 | 38,46 | 38,19 | 38,34 | 38,34 | 25.780 |
| 27 may 2024 | 37,89 | 38,31 | 37,89 | 38,31 | 38,31 | 8550 |
| 24 may 2024 | 37,65 | 37,96 | 37,58 | 37,92 | 37,92 | 51.540 |
| 23 may 2024 | 37,78 | 38,07 | 37,78 | 37,90 | 37,90 | 9484 |
| 22 may 2024 | 37,99 | 38,03 | 37,78 | 37,86 | 37,86 | 93.318 |
| 21 may 2024 | 38,17 | 38,33 | 38,00 | 38,26 | 38,26 | 36.281 |
| 20 may 2024 | 38,49 | 38,57 | 38,35 | 38,35 | 38,35 | 67.064 |
| 17 may 2024 | 38,36 | 38,36 | 38,18 | 38,24 | 38,24 | 85.812 |
| 16 may 2024 | 38,47 | 38,47 | 38,03 | 38,24 | 38,24 | 44.960 |
| 15 may 2024 | 38,87 | 38,89 | 38,24 | 38,49 | 38,49 | 7565 |
| 14 may 2024 | 39,09 | 39,09 | 38,71 | 38,76 | 38,76 | 8884 |
| 13 may 2024 | 38,90 | 39,05 | 38,88 | 38,94 | 38,94 | 4458 |
| 10 may 2024 | 38,90 | 39,12 | 38,88 | 38,95 | 38,95 | 42.980 |
| 09 may 2024 | 38,42 | 38,64 | 38,33 | 38,62 | 38,62 | 2714 |
| 08 may 2024 | 38,13 | 38,28 | 38,00 | 38,26 | 38,26 | 15.835 |
| 07 may 2024 | 38,26 | 38,35 | 38,09 | 38,18 | 38,18 | 12.117 |
| 06 may 2024 | 38,00 | 38,40 | 37,99 | 38,31 | 38,31 | 5787 |
| 03 may 2024 | 38,03 | 38,10 | 37,72 | 37,78 | 37,78 | 5512 |
| 02 may 2024 | 37,99 | 38,10 | 37,45 | 37,92 | 37,92 | 19.880 |
| 30 abr 2024 | 38,83 | 38,83 | 38,32 | 38,33 | 38,33 | 3029 |
| 29 abr 2024 | 38,68 | 38,81 | 38,58 | 38,63 | 38,63 | 7298 |
| 26 abr 2024 | 38,60 | 38,76 | 38,51 | 38,65 | 38,65 | 22.476 |
| 25 abr 2024 | 38,46 | 38,71 | 38,24 | 38,46 | 38,46 | 6881 |
| 24 abr 2024 | 38,84 | 38,84 | 38,45 | 38,51 | 38,51 | 6541 |
| 23 abr 2024 | 38,60 | 38,69 | 38,42 | 38,60 | 38,60 | 6103 |
| 22 abr 2024 | 38,17 | 38,49 | 38,13 | 38,49 | 38,49 | 17.674 |
| 19 abr 2024 | 37,90 | 38,08 | 37,47 | 38,03 | 38,03 | 23.612 |
| 18 abr 2024 | 37,99 | 38,10 | 37,72 | 38,07 | 38,07 | 27.813 |
| 17 abr 2024 | 38,21 | 38,36 | 38,12 | 38,20 | 38,20 | 16.944 |
| 16 abr 2024 | 38,47 | 38,47 | 37,95 | 38,12 | 38,12 | 36.065 |
| 15 abr 2024 | 39,17 | 39,17 | 38,72 | 38,81 | 38,81 | 20.925 |
| 15 abr 2024 | 0.358125 Dividendo | |||||
| 12 abr 2024 | 39,32 | 39,90 | 39,29 | 39,74 | 39,38 | 32.918 |
| 11 abr 2024 | 39,10 | 39,34 | 38,71 | 38,76 | 38,41 | 62.939 |
| 10 abr 2024 | 38,99 | 39,04 | 38,67 | 38,88 | 38,52 | 13.893 |
| 09 abr 2024 | 38,67 | 38,98 | 38,60 | 38,60 | 38,25 | 24.027 |
| 08 abr 2024 | 38,22 | 38,71 | 38,17 | 38,61 | 38,26 | 24.752 |
| 05 abr 2024 | 38,22 | 38,38 | 38,13 | 38,23 | 37,89 | 40.343 |
| 04 abr 2024 | 38,10 | 38,22 | 38,05 | 38,22 | 37,88 | 35.871 |
| 03 abr 2024 | 37,83 | 38,08 | 37,67 | 38,08 | 37,73 | 14.486 |
| 02 abr 2024 | 37,49 | 37,91 | 37,31 | 37,83 | 37,48 | 64.113 |
| 28 mar 2024 | 36,79 | 37,06 | 36,71 | 36,88 | 36,55 | 46.294 |
| 27 mar 2024 | 36,71 | 36,76 | 36,49 | 36,63 | 36,29 | 291.782 |
| 26 mar 2024 | 36,90 | 37,14 | 36,79 | 36,89 | 36,56 | 17.049 |
| 25 mar 2024 | 36,87 | 37,11 | 36,79 | 37,10 | 36,77 | 12.665 |
| 22 mar 2024 | 36,45 | 36,80 | 36,45 | 36,77 | 36,44 | 9764 |
| 21 mar 2024 | 36,70 | 36,80 | 36,52 | 36,58 | 36,26 | 20.748 |
| 20 mar 2024 | 36,52 | 36,52 | 36,33 | 36,44 | 36,11 | 13.176 |
| 19 mar 2024 | 36,19 | 36,65 | 36,19 | 36,63 | 36,29 | 28.424 |
| 18 mar 2024 | 36,28 | 36,28 | 35,97 | 36,12 | 35,79 | 25.760 |
| 15 mar 2024 | 36,11 | 36,24 | 35,94 | 35,94 | 35,62 | 29.908 |
| 14 mar 2024 | 35,90 | 36,15 | 35,81 | 35,94 | 35,62 | 12.683 |
| 13 mar 2024 | 35,38 | 35,87 | 35,34 | 35,86 | 35,54 | 70.869 |
| 12 mar 2024 | 35,40 | 35,47 | 35,31 | 35,36 | 35,04 | 11.483 |
| 11 mar 2024 | 35,06 | 35,22 | 34,97 | 35,15 | 34,83 | 10.240 |
| 08 mar 2024 | 35,36 | 35,55 | 35,19 | 35,19 | 34,87 | 8350 |
| 07 mar 2024 | 35,19 | 35,24 | 35,01 | 35,21 | 34,89 | 14.905 |
| 06 mar 2024 | 34,90 | 35,33 | 34,90 | 35,23 | 34,91 | 24.305 |
| 05 mar 2024 | 34,66 | 34,90 | 34,52 | 34,90 | 34,59 | 6722 |
| 04 mar 2024 | 35,15 | 35,22 | 34,76 | 34,80 | 34,49 | 108.567 |
| 01 mar 2024 | 34,77 | 35,08 | 34,77 | 35,08 | 34,76 | 13.125 |
| 29 feb 2024 | 34,60 | 34,71 | 34,54 | 34,60 | 34,28 | 46.857 |
| 28 feb 2024 | 34,76 | 34,84 | 34,58 | 34,61 | 34,30 | 3489 |
| 27 feb 2024 | 34,67 | 34,97 | 34,65 | 34,81 | 34,49 | 3210 |
| 26 feb 2024 | 34,62 | 34,67 | 34,44 | 34,63 | 34,32 | 4814 |
| 23 feb 2024 | 34,96 | 34,99 | 34,51 | 34,83 | 34,52 | 14.111 |
| 22 feb 2024 | 35,06 | 35,21 | 34,81 | 34,92 | 34,60 | 42.756 |
| 21 feb 2024 | 34,57 | 34,83 | 34,48 | 34,83 | 34,52 | 2825 |
| 20 feb 2024 | 34,95 | 34,99 | 34,57 | 34,57 | 34,26 | 16.409 |
| 19 feb 2024 | 34,94 | 35,06 | 34,90 | 34,99 | 34,67 | 13.772 |
| 16 feb 2024 | 34,96 | 35,08 | 34,83 | 34,94 | 34,62 | 10.527 |
| 15 feb 2024 | 34,86 | 34,86 | 34,32 | 34,80 | 34,49 | 20.938 |
| 14 feb 2024 | 34,99 | 35,15 | 34,79 | 34,84 | 34,53 | 23.929 |
| *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.