Mercados españoles cerrados

iShares STOXX Europe 600 UCITS ETF (DE) EUR (Dist) (EXSA.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
51,49+0,33 (+0,65%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 202451,3351,5651,3351,4951,4995.109
03 jul 202451,0451,2550,9651,1651,16129.299
02 jul 202450,7950,8250,5450,8050,80114.331
01 jul 202451,5051,5050,9951,0151,01177.697
28 jun 202451,1151,1650,7850,8750,8790.008
27 jun 202451,1651,2250,9650,9650,96309.590
26 jun 202451,6251,7851,0551,1651,1699.257
25 jun 202451,4751,4951,3251,4551,45258.150
24 jun 202451,2051,7051,1251,6051,60271.906
21 jun 202451,4351,5451,0651,1751,17110.298
20 jun 202451,1851,5851,1851,5751,57296.303
19 jun 202451,2251,2551,1051,1451,1485.937
18 jun 202451,2151,2350,9351,2051,20248.399
17 jun 202451,0151,1650,5950,8550,85214.710
17 jun 20240.603253 Dividendo
14 jun 202452,0452,0451,2451,3850,78214.933
13 jun 202452,5252,5251,8651,9151,30240.721
12 jun 202452,2152,7152,2152,5551,93700.495
11 jun 202452,7152,7151,9252,0851,47196.006
10 jun 202452,3452,5652,2552,5651,94232.850
07 jun 202452,9052,9052,4252,7452,12227.769
06 jun 202452,7652,9452,7152,8752,25325.017
05 jun 202452,3552,6452,2652,5751,95375.614
04 jun 202452,1752,2351,8252,0351,42225.719
03 jun 202452,5752,5752,2252,3051,69501.667
31 may 202451,9352,1851,8952,0951,48236.206
30 may 202451,5751,9751,5251,9251,3184.592
29 may 202452,1052,1051,5951,6151,00143.137
28 may 202452,5952,6052,0852,1551,54139.848
27 may 202452,2852,5252,2852,5251,9078.671
24 may 202451,9752,3651,9252,2951,68119.617
23 may 202452,4652,6152,3352,3951,77238.356
22 may 202452,4052,4352,2552,3751,7687.841
21 may 202452,4652,5352,3252,5351,9171.999
20 may 202452,5452,6852,5252,6652,0425.937
17 may 202452,4952,4952,2752,4651,8462.502
16 may 202452,6852,6852,4552,5151,8988.291
15 may 202452,4652,5852,3352,5851,9692.943
14 may 202452,1752,2752,1252,2551,6496.165
13 may 202452,1852,2052,0552,1551,54104.453
10 may 202452,0052,2151,9652,1351,5265.651
09 may 202451,5651,7751,4851,7551,1477.070
08 may 202451,4951,6251,3851,5550,9491.023
07 may 202451,0651,4050,9951,3650,76263.580
06 may 202450,6250,9550,5850,8450,24132.944
03 may 202450,4150,7850,3450,4849,89187.862
02 may 202450,4450,4450,1850,2449,65515.357
30 abr 202450,7150,7350,3150,3749,78250.581
29 abr 202450,8250,8450,6350,6350,04112.640
26 abr 202450,3250,6750,2850,5849,99241.863
25 abr 202450,2750,3149,7249,9749,39276.000
24 abr 202450,6750,6850,2750,3349,7454.529
23 abr 202450,3150,5650,1850,5449,9570.228
22 abr 202449,9350,0249,6949,9649,3775.438
19 abr 202449,2649,6149,1749,5548,97187.378
18 abr 202449,5649,6549,3449,6049,0283.193
17 abr 202449,4749,8549,4249,4348,85174.948
16 abr 202449,6049,6949,2849,4248,84225.194
15 abr 202450,2850,5650,1250,1849,5985.883
12 abr 202450,5050,6450,0350,1549,56109.146
11 abr 202450,2350,3249,7850,0349,44169.204
10 abr 202450,4250,5349,8550,2049,61206.917
09 abr 202450,3950,4750,0850,1349,5464.382
08 abr 202450,2050,5350,1650,4649,8768.200
05 abr 202450,0950,1949,8950,1749,58150.905
04 abr 202450,6050,7250,5150,6250,0357.732
03 abr 202450,4050,5850,3050,5449,9591.907
02 abr 202451,0351,1150,3850,3849,79165.526
28 mar 202450,7950,8950,7350,8350,2398.562
27 mar 202450,6650,7450,5450,6850,08158.628
26 mar 202450,4250,6750,4050,5950,00742.425
25 mar 202450,5150,5750,2950,5349,94130.542
22 mar 202450,4050,5650,3550,4949,9056.697
21 mar 202450,4650,5150,1950,4849,89106.712
20 mar 202449,8850,0449,7849,9749,3884.941
19 mar 202449,8150,0149,7549,9749,39146.062
18 mar 202450,0150,0349,7949,8549,27152.839
15 mar 202450,1250,2949,9049,9049,31140.098
15 mar 20240.130481 Dividendo
14 mar 202450,4250,4950,1050,2049,48245.274
13 mar 202450,1850,3950,1550,3049,5890.938
12 mar 202449,9650,2449,7550,1849,46150.386
11 mar 202449,6349,7449,5349,7148,99126.396
08 mar 202449,8950,0049,8149,8549,14251.220
07 mar 202449,2249,9049,1549,8849,17260.685
06 mar 202449,0649,3649,0649,3248,6199.984
05 mar 202449,1549,2149,0049,1248,41117.744
04 mar 202449,2749,2949,0849,2248,51162.024
01 mar 202449,1549,2648,9849,2248,52244.810
29 feb 202449,0349,1248,9048,9048,20306.256
28 feb 202449,0349,0648,8748,9048,21105.325
27 feb 202449,0449,1248,9049,0848,38130.798
26 feb 202449,0749,1348,9648,9748,27178.457
23 feb 202449,0949,2448,9949,1548,45432.318
22 feb 202449,0449,0948,7948,9948,29254.155
21 feb 202448,6048,6148,4648,5447,85138.742
20 feb 202448,6548,7448,5448,6347,93112.707
19 feb 202448,5848,7248,5148,7148,01112.701
16 feb 202448,5248,6548,4948,6447,94109.211
15 feb 202448,2548,3448,1948,3147,62149.081
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...