Mercados españoles cerrados
S&P 500
5.310,15 +6,88 (+0,13%) Nasdaq
16.792,18 +106,21 (+0,64%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0867 -0,0005 (-0,04%) Petróleo Brent
83,68 -0,30 (-0,36%) Bitcoin EUR
63.198,24 +1.923,96 (+3,14%)
iShares Core DAX UCITS ETF (DE) EUR (Acc) (EXS1.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:36PM CEST
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 156,14 | 156,60 | 156,10 | 156,42 | 156,42 | 34.241 |
| 17 may 2024 | 155,86 | 156,04 | 155,24 | 155,86 | 155,86 | 103.864 |
| 16 may 2024 | 157,30 | 157,44 | 155,98 | 156,16 | 156,16 | 99.554 |
| 15 may 2024 | 156,60 | 157,60 | 156,34 | 157,44 | 157,44 | 174.227 |
| 14 may 2024 | 156,12 | 156,26 | 155,34 | 156,08 | 156,08 | 91.000 |
| 13 may 2024 | 156,72 | 156,78 | 156,04 | 156,24 | 156,24 | 70.344 |
| 10 may 2024 | 156,48 | 157,20 | 156,42 | 156,54 | 156,54 | 62.715 |
| 09 may 2024 | 154,56 | 155,92 | 154,52 | 155,92 | 155,92 | 117.929 |
| 08 may 2024 | 154,38 | 154,80 | 153,84 | 154,34 | 154,34 | 187.973 |
| 07 may 2024 | 152,50 | 154,00 | 152,16 | 153,86 | 153,86 | 125.234 |
| 06 may 2024 | 150,66 | 151,98 | 150,48 | 151,80 | 151,80 | 97.727 |
| 03 may 2024 | 150,16 | 151,22 | 149,68 | 150,42 | 150,42 | 61.277 |
| 02 may 2024 | 149,90 | 150,22 | 149,40 | 149,44 | 149,44 | 69.966 |
| 30 abr 2024 | 151,50 | 151,52 | 149,68 | 149,84 | 149,84 | 79.788 |
| 29 abr 2024 | 152,20 | 152,26 | 151,26 | 151,40 | 151,40 | 113.357 |
| 26 abr 2024 | 150,50 | 152,02 | 150,48 | 151,76 | 151,76 | 114.259 |
| 25 abr 2024 | 150,84 | 150,86 | 148,80 | 149,72 | 149,72 | 123.514 |
| 24 abr 2024 | 151,96 | 152,34 | 150,96 | 151,18 | 151,18 | 69.317 |
| 23 abr 2024 | 150,78 | 151,70 | 150,12 | 151,70 | 151,70 | 122.820 |
| 22 abr 2024 | 149,44 | 149,58 | 148,50 | 149,34 | 149,34 | 77.094 |
| 19 abr 2024 | 147,68 | 148,56 | 147,38 | 148,24 | 148,24 | 154.098 |
| 18 abr 2024 | 149,06 | 149,34 | 148,12 | 149,06 | 149,06 | 53.769 |
| 17 abr 2024 | 148,68 | 149,72 | 148,46 | 148,60 | 148,60 | 106.536 |
| 16 abr 2024 | 148,58 | 149,40 | 148,18 | 148,46 | 148,46 | 152.796 |
| 15 abr 2024 | 150,92 | 152,16 | 150,40 | 150,68 | 150,68 | 100.976 |
| 12 abr 2024 | 151,58 | 151,88 | 149,36 | 149,96 | 149,96 | 211.012 |
| 11 abr 2024 | 151,12 | 151,36 | 149,40 | 150,12 | 150,12 | 151.311 |
| 10 abr 2024 | 152,08 | 152,46 | 150,32 | 151,30 | 151,30 | 114.307 |
| 09 abr 2024 | 152,54 | 152,60 | 150,98 | 151,16 | 151,16 | 164.344 |
| 08 abr 2024 | 152,30 | 153,26 | 152,24 | 153,14 | 153,14 | 61.936 |
| 05 abr 2024 | 151,98 | 152,26 | 151,28 | 151,80 | 151,80 | 115.241 |
| 04 abr 2024 | 153,52 | 154,04 | 153,46 | 153,98 | 153,98 | 238.394 |
| 03 abr 2024 | 153,24 | 153,66 | 153,00 | 153,58 | 153,58 | 75.598 |
| 02 abr 2024 | 155,48 | 155,48 | 152,82 | 152,96 | 152,96 | 138.724 |
| 28 mar 2024 | 154,62 | 154,84 | 154,52 | 154,76 | 154,76 | 215.521 |
| 27 mar 2024 | 153,92 | 154,82 | 153,76 | 154,62 | 154,62 | 82.766 |
| 26 mar 2024 | 152,74 | 154,00 | 152,66 | 153,80 | 153,80 | 105.106 |
| 25 mar 2024 | 152,46 | 152,92 | 152,06 | 152,80 | 152,80 | 52.474 |
| 22 mar 2024 | 151,86 | 152,46 | 151,86 | 152,32 | 152,32 | 88.343 |
| 21 mar 2024 | 152,00 | 152,06 | 151,00 | 152,00 | 152,00 | 172.772 |
| 20 mar 2024 | 150,34 | 150,88 | 150,20 | 150,68 | 150,68 | 50.461 |
| 19 mar 2024 | 150,04 | 150,54 | 149,86 | 150,54 | 150,54 | 85.738 |
| 18 mar 2024 | 150,32 | 150,64 | 149,78 | 150,00 | 150,00 | 61.555 |
| 15 mar 2024 | 150,08 | 150,90 | 149,96 | 150,12 | 150,12 | 195.354 |
| 14 mar 2024 | 150,60 | 150,88 | 149,80 | 150,08 | 150,08 | 166.942 |
| 13 mar 2024 | 150,40 | 150,58 | 150,02 | 150,34 | 150,34 | 120.856 |
| 12 mar 2024 | 148,90 | 150,32 | 148,42 | 150,24 | 150,24 | 103.808 |
| 11 mar 2024 | 147,90 | 148,44 | 147,74 | 148,44 | 148,44 | 126.752 |
| 08 mar 2024 | 149,18 | 149,36 | 148,88 | 148,98 | 148,98 | 87.207 |
| 07 mar 2024 | 147,66 | 149,54 | 147,40 | 149,36 | 149,36 | 121.919 |
| 06 mar 2024 | 147,92 | 148,44 | 147,92 | 148,28 | 148,28 | 52.547 |
| 05 mar 2024 | 147,92 | 148,44 | 147,60 | 148,06 | 148,06 | 71.319 |
| 04 mar 2024 | 148,34 | 148,54 | 147,90 | 148,16 | 148,16 | 80.683 |
| 01 mar 2024 | 148,84 | 149,02 | 147,98 | 148,34 | 148,34 | 169.362 |
| 29 feb 2024 | 147,54 | 148,42 | 147,40 | 147,98 | 147,98 | 109.000 |
| 28 feb 2024 | 146,94 | 147,26 | 146,88 | 147,20 | 147,20 | 71.837 |
| 27 feb 2024 | 145,84 | 146,90 | 145,78 | 146,84 | 146,84 | 100.967 |
| 26 feb 2024 | 145,56 | 146,06 | 145,56 | 145,78 | 145,78 | 84.293 |
| 23 feb 2024 | 145,36 | 145,88 | 145,22 | 145,70 | 145,70 | 81.522 |
| 22 feb 2024 | 144,92 | 145,80 | 144,58 | 145,34 | 145,34 | 91.801 |
| 21 feb 2024 | 142,98 | 143,50 | 142,76 | 143,16 | 143,16 | 41.066 |
| 20 feb 2024 | 142,80 | 142,92 | 142,40 | 142,78 | 142,78 | 131.613 |
| 19 feb 2024 | 142,88 | 143,02 | 142,64 | 142,98 | 142,98 | 34.155 |
| 16 feb 2024 | 143,24 | 143,86 | 142,74 | 143,18 | 143,18 | 83.833 |
| 15 feb 2024 | 142,46 | 142,90 | 142,26 | 142,64 | 142,64 | 75.684 |
| 14 feb 2024 | 141,10 | 141,84 | 141,04 | 141,80 | 141,80 | 81.431 |
| 13 feb 2024 | 142,04 | 142,10 | 140,84 | 141,20 | 141,20 | 93.608 |
| 12 feb 2024 | 142,08 | 142,50 | 141,86 | 142,50 | 142,50 | 123.412 |
| 09 feb 2024 | 142,02 | 142,16 | 141,18 | 141,52 | 141,52 | 82.098 |
| 08 feb 2024 | 141,70 | 142,52 | 141,42 | 141,98 | 141,98 | 86.326 |
| 07 feb 2024 | 142,42 | 142,48 | 141,56 | 141,60 | 141,60 | 120.079 |
| 06 feb 2024 | 141,92 | 142,70 | 141,24 | 142,58 | 142,58 | 119.589 |
| 05 feb 2024 | 141,56 | 142,00 | 141,10 | 141,44 | 141,44 | 61.487 |
| 02 feb 2024 | 142,08 | 142,32 | 141,40 | 141,60 | 141,60 | 149.228 |
| 01 feb 2024 | 140,92 | 141,54 | 140,86 | 141,06 | 141,06 | 79.150 |
| 31 ene 2024 | 142,06 | 142,22 | 141,38 | 141,50 | 141,50 | 143.584 |
| 30 ene 2024 | 142,24 | 142,26 | 141,84 | 142,06 | 142,06 | 106.726 |
| 29 ene 2024 | 141,60 | 141,82 | 141,10 | 141,82 | 141,82 | 33.503 |
| 26 ene 2024 | 141,32 | 142,00 | 141,04 | 141,92 | 141,92 | 66.929 |
| 25 ene 2024 | 141,00 | 141,56 | 140,56 | 141,54 | 141,54 | 99.844 |
| 24 ene 2024 | 140,60 | 141,60 | 140,32 | 141,50 | 141,50 | 136.193 |
| 23 ene 2024 | 140,00 | 140,10 | 139,20 | 139,20 | 139,20 | 34.803 |
| 22 ene 2024 | 139,58 | 139,80 | 138,98 | 139,68 | 139,68 | 66.279 |
| 19 ene 2024 | 139,30 | 139,32 | 138,22 | 138,50 | 138,50 | 20.234 |
| 18 ene 2024 | 137,64 | 138,76 | 137,48 | 138,70 | 138,70 | 79.393 |
| 17 ene 2024 | 137,28 | 137,56 | 136,88 | 137,50 | 137,50 | 107.028 |
| 16 ene 2024 | 138,02 | 138,80 | 137,92 | 138,68 | 138,68 | 241.842 |
| 15 ene 2024 | 139,94 | 140,06 | 139,04 | 139,12 | 139,12 | 101.493 |
| 12 ene 2024 | 139,38 | 140,16 | 139,04 | 139,78 | 139,78 | 95.446 |
| 11 ene 2024 | 140,50 | 140,96 | 138,38 | 138,38 | 138,38 | 159.060 |
| 10 ene 2024 | 139,70 | 140,28 | 139,44 | 139,66 | 139,66 | 81.415 |
| 09 ene 2024 | 139,90 | 139,98 | 139,06 | 139,62 | 139,62 | 71.868 |
| 08 ene 2024 | 139,14 | 139,90 | 138,26 | 139,86 | 139,86 | 63.371 |
| 05 ene 2024 | 138,18 | 139,36 | 137,62 | 138,86 | 138,86 | 80.974 |
| 04 ene 2024 | 138,58 | 139,18 | 138,16 | 139,16 | 139,16 | 36.462 |
| 03 ene 2024 | 140,38 | 140,50 | 137,96 | 138,32 | 138,32 | 183.845 |
| 02 ene 2024 | 141,16 | 142,00 | 139,36 | 140,36 | 140,36 | 307.974 |
| 29 dic 2023 | 140,12 | 140,32 | 140,04 | 140,24 | 140,24 | 34.151 |
| 28 dic 2023 | 140,48 | 140,52 | 139,70 | 139,82 | 139,82 | 67.907 |
| 27 dic 2023 | 139,88 | 140,42 | 139,80 | 140,18 | 140,18 | 69.682 |
| *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.