Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0839 +0,0025 (+0,23%) Petróleo Brent
86,66 -0,68 (-0,78%) Oro
2.400,30 +30,90 (+1,30%) Bitcoin EUR
52.288,71 -1.305,90 (-2,44%)
iShares STOXX Europe 600 Health Care UCITS ETF (DE) (EXV4.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:36PM CEST
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 120,50 | 120,64 | 119,64 | 120,20 | 120,20 | 22.475 |
| 04 jul 2024 | 118,54 | 120,14 | 118,54 | 120,02 | 120,02 | 31.563 |
| 03 jul 2024 | 119,88 | 119,94 | 118,58 | 118,58 | 118,58 | 54.589 |
| 02 jul 2024 | 120,38 | 120,64 | 119,12 | 120,02 | 120,02 | 5141 |
| 01 jul 2024 | 121,42 | 121,86 | 120,56 | 121,24 | 121,24 | 10.657 |
| 28 jun 2024 | 121,74 | 122,08 | 121,28 | 121,30 | 121,30 | 1763 |
| 27 jun 2024 | 121,70 | 122,02 | 121,24 | 121,34 | 121,34 | 1798 |
| 26 jun 2024 | 123,64 | 124,02 | 122,16 | 122,34 | 122,34 | 27.707 |
| 25 jun 2024 | 122,34 | 123,44 | 122,04 | 123,38 | 123,38 | 9321 |
| 24 jun 2024 | 121,34 | 122,50 | 121,32 | 122,42 | 122,42 | 7754 |
| 21 jun 2024 | 121,22 | 121,90 | 120,94 | 121,40 | 121,40 | 1624 |
| 20 jun 2024 | 120,76 | 121,50 | 120,44 | 121,46 | 121,46 | 17.740 |
| 19 jun 2024 | 120,60 | 120,88 | 120,38 | 120,76 | 120,76 | 2366 |
| 18 jun 2024 | 120,60 | 120,98 | 120,44 | 120,94 | 120,94 | 55.491 |
| 17 jun 2024 | 121,54 | 121,66 | 120,32 | 120,38 | 120,38 | 7266 |
| 14 jun 2024 | 122,00 | 122,10 | 121,18 | 121,64 | 121,64 | 62.433 |
| 13 jun 2024 | 121,70 | 121,72 | 120,92 | 121,28 | 121,28 | 8551 |
| 12 jun 2024 | 121,40 | 121,86 | 121,14 | 121,46 | 121,46 | 43.092 |
| 11 jun 2024 | 122,04 | 122,40 | 120,94 | 121,22 | 121,22 | 4987 |
| 10 jun 2024 | 121,50 | 121,80 | 121,30 | 121,80 | 121,80 | 7242 |
| 07 jun 2024 | 121,80 | 121,96 | 120,88 | 121,86 | 121,86 | 9696 |
| 06 jun 2024 | 120,70 | 121,38 | 120,48 | 121,38 | 121,38 | 4457 |
| 05 jun 2024 | 120,00 | 121,00 | 119,96 | 120,74 | 120,74 | 3589 |
| 04 jun 2024 | 117,74 | 118,88 | 117,74 | 118,88 | 118,88 | 2110 |
| 03 jun 2024 | 118,28 | 118,28 | 116,98 | 118,06 | 118,06 | 2588 |
| 31 may 2024 | 116,68 | 118,04 | 116,50 | 117,94 | 117,94 | 8030 |
| 30 may 2024 | 116,82 | 117,20 | 116,74 | 116,76 | 116,76 | 8158 |
| 29 may 2024 | 116,60 | 116,60 | 115,90 | 116,16 | 116,16 | 7890 |
| 28 may 2024 | 118,00 | 118,00 | 116,78 | 116,92 | 116,92 | 5386 |
| 27 may 2024 | 117,82 | 118,12 | 117,62 | 117,92 | 117,92 | 2638 |
| 24 may 2024 | 118,28 | 118,54 | 117,78 | 118,14 | 118,14 | 5803 |
| 23 may 2024 | 119,02 | 119,46 | 118,82 | 119,12 | 119,12 | 30.427 |
| 22 may 2024 | 118,26 | 118,64 | 117,66 | 118,64 | 118,64 | 4759 |
| 21 may 2024 | 118,10 | 118,78 | 117,76 | 118,68 | 118,68 | 4871 |
| 20 may 2024 | 117,88 | 118,18 | 117,68 | 118,18 | 118,18 | 9062 |
| 17 may 2024 | 118,64 | 118,68 | 117,82 | 117,82 | 117,82 | 2861 |
| 16 may 2024 | 118,90 | 119,26 | 117,76 | 118,50 | 118,50 | 4318 |
| 15 may 2024 | 118,38 | 118,94 | 118,00 | 118,72 | 118,72 | 18.989 |
| 14 may 2024 | 117,78 | 118,28 | 117,76 | 117,98 | 117,98 | 57.303 |
| 13 may 2024 | 117,30 | 117,76 | 117,16 | 117,76 | 117,76 | 3626 |
| 10 may 2024 | 116,58 | 117,12 | 116,42 | 117,02 | 117,02 | 2783 |
| 09 may 2024 | 115,84 | 116,12 | 115,40 | 116,12 | 116,12 | 581 |
| 08 may 2024 | 115,80 | 116,40 | 115,62 | 115,72 | 115,72 | 13.419 |
| 07 may 2024 | 113,98 | 115,26 | 113,66 | 115,26 | 115,26 | 22.324 |
| 06 may 2024 | 113,52 | 113,82 | 113,06 | 113,38 | 113,38 | 5891 |
| 03 may 2024 | 113,58 | 113,82 | 112,78 | 113,30 | 113,30 | 30.596 |
| 02 may 2024 | 115,60 | 115,60 | 113,84 | 113,84 | 113,84 | 25.350 |
| 30 abr 2024 | 114,40 | 115,44 | 113,82 | 114,50 | 114,50 | 12.516 |
| 29 abr 2024 | 114,82 | 115,06 | 114,46 | 114,46 | 114,46 | 7651 |
| 26 abr 2024 | 113,52 | 114,28 | 113,06 | 114,22 | 114,22 | 3411 |
| 25 abr 2024 | 113,38 | 113,68 | 112,84 | 112,98 | 112,98 | 1656 |
| 24 abr 2024 | 113,60 | 113,90 | 112,68 | 112,70 | 112,70 | 1260 |
| 23 abr 2024 | 113,38 | 113,94 | 113,30 | 113,78 | 113,78 | 14.618 |
| 22 abr 2024 | 110,82 | 112,46 | 110,78 | 112,34 | 112,34 | 4875 |
| 19 abr 2024 | 109,66 | 110,60 | 109,54 | 110,54 | 110,54 | 7162 |
| 18 abr 2024 | 110,34 | 110,82 | 109,74 | 110,14 | 110,14 | 12.703 |
| 17 abr 2024 | 111,10 | 111,52 | 110,48 | 110,66 | 110,66 | 22.113 |
| 16 abr 2024 | 111,38 | 111,56 | 110,36 | 111,16 | 111,16 | 34.697 |
| 15 abr 2024 | 112,40 | 112,80 | 111,78 | 112,56 | 112,56 | 4001 |
| 15 abr 2024 | 0.263234 Dividendo | |||||
| 12 abr 2024 | 112,64 | 113,62 | 112,54 | 112,54 | 112,28 | 13.099 |
| 11 abr 2024 | 111,28 | 112,74 | 111,28 | 112,14 | 111,88 | 5421 |
| 10 abr 2024 | 111,54 | 111,70 | 110,56 | 111,70 | 111,44 | 5387 |
| 09 abr 2024 | 111,50 | 111,54 | 111,16 | 111,20 | 110,94 | 1954 |
| 08 abr 2024 | 111,24 | 111,74 | 111,10 | 111,56 | 111,30 | 946 |
| 05 abr 2024 | 110,96 | 111,46 | 110,64 | 111,26 | 111,00 | 6972 |
| 04 abr 2024 | 112,66 | 112,72 | 112,04 | 112,22 | 111,96 | 2304 |
| 03 abr 2024 | 112,32 | 112,64 | 111,72 | 112,62 | 112,36 | 4228 |
| 02 abr 2024 | 115,26 | 115,62 | 111,96 | 112,32 | 112,06 | 6704 |
| 28 mar 2024 | 113,94 | 114,60 | 113,58 | 114,56 | 114,29 | 2664 |
| 27 mar 2024 | 113,40 | 113,78 | 113,20 | 113,70 | 113,43 | 1737 |
| 26 mar 2024 | 113,12 | 113,12 | 112,68 | 113,12 | 112,86 | 2477 |
| 25 mar 2024 | 112,98 | 113,28 | 112,76 | 113,26 | 113,00 | 2866 |
| 22 mar 2024 | 112,96 | 113,50 | 112,90 | 113,30 | 113,03 | 3247 |
| 21 mar 2024 | 113,02 | 113,08 | 112,00 | 112,98 | 112,72 | 5560 |
| 20 mar 2024 | 112,66 | 113,02 | 112,18 | 112,68 | 112,42 | 29.760 |
| 19 mar 2024 | 112,98 | 112,98 | 112,24 | 112,84 | 112,58 | 29.722 |
| 18 mar 2024 | 113,62 | 113,62 | 112,60 | 113,06 | 112,80 | 21.414 |
| 15 mar 2024 | 114,66 | 114,66 | 113,18 | 113,18 | 112,92 | 2623 |
| 14 mar 2024 | 114,98 | 115,12 | 114,38 | 114,80 | 114,53 | 4065 |
| 13 mar 2024 | 114,62 | 115,04 | 114,16 | 114,62 | 114,35 | 3576 |
| 12 mar 2024 | 114,80 | 115,32 | 113,96 | 115,06 | 114,79 | 3891 |
| 11 mar 2024 | 114,76 | 115,00 | 113,94 | 114,36 | 114,09 | 34.046 |
| 08 mar 2024 | 114,30 | 114,60 | 114,00 | 114,00 | 113,73 | 15.240 |
| 07 mar 2024 | 111,86 | 115,06 | 111,72 | 115,06 | 114,79 | 25.595 |
| 06 mar 2024 | 110,92 | 111,68 | 110,84 | 111,68 | 111,42 | 7733 |
| 05 mar 2024 | 112,10 | 112,24 | 111,30 | 111,42 | 111,16 | 4047 |
| 04 mar 2024 | 111,86 | 112,22 | 111,56 | 112,06 | 111,80 | 10.971 |
| 01 mar 2024 | 110,28 | 111,44 | 110,02 | 111,34 | 111,08 | 7314 |
| 29 feb 2024 | 110,84 | 111,22 | 109,96 | 109,98 | 109,72 | 9345 |
| 28 feb 2024 | 111,32 | 111,70 | 110,82 | 110,82 | 110,56 | 3769 |
| 27 feb 2024 | 111,10 | 111,44 | 110,32 | 111,38 | 111,12 | 4695 |
| 26 feb 2024 | 111,80 | 112,00 | 111,34 | 111,36 | 111,10 | 3406 |
| 23 feb 2024 | 111,40 | 112,00 | 111,24 | 111,88 | 111,62 | 1871 |
| 22 feb 2024 | 111,02 | 111,36 | 110,40 | 111,36 | 111,10 | 3951 |
| 21 feb 2024 | 109,92 | 109,92 | 109,40 | 109,84 | 109,58 | 4940 |
| 20 feb 2024 | 110,96 | 111,34 | 110,54 | 110,58 | 110,32 | 26.099 |
| 19 feb 2024 | 110,76 | 111,24 | 110,44 | 111,24 | 110,98 | 6106 |
| 16 feb 2024 | 109,56 | 110,36 | 109,46 | 110,36 | 110,10 | 30.619 |
| 15 feb 2024 | 108,90 | 109,68 | 108,90 | 109,40 | 109,14 | 5083 |
| *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.