Mercados españoles cerrados en 4 hrs 49 min

iShares eb.rexxGovernment Germany 0-1yr UCITS ETF (DE) (EXVM.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
74,75-0,01 (-0,01%)
A partir del 12:26PM CEST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202474,7574,7874,7574,7574,7531.865
27 jun 202474,7474,7874,7474,7674,765224
26 jun 202474,7374,7674,7174,7474,7450.974
25 jun 202474,7374,7474,7074,7074,70113.957
24 jun 202474,7474,7474,6874,7274,7236.631
21 jun 202474,6774,8574,6774,7174,7159.715
20 jun 202474,7074,7274,6674,7274,72166.620
19 jun 202474,6774,7074,6674,7074,7042.279
18 jun 202474,6874,7074,6474,6974,6947.099
17 jun 202474,6874,6874,6374,6874,6816.626
14 jun 202474,6474,6774,6274,6574,657652
13 jun 202474,6074,6674,6074,6474,6417.487
12 jun 202474,5774,6374,5774,6374,632978
11 jun 202474,5674,6074,5474,5574,5532.997
10 jun 202474,5874,5874,5474,5674,5622.980
07 jun 202474,5674,5974,5474,5574,5515.043
06 jun 202474,5774,5974,5374,5674,5615.944
05 jun 202474,5674,5674,5074,5074,5026.009
04 jun 202474,5374,5674,5274,5374,5345.961
03 jun 202474,5574,5574,5174,5474,546380
31 may 202474,5274,5474,5074,5374,5324.349
30 may 202474,5074,5374,4974,5374,538177
29 may 202474,4974,4974,4774,4774,4712.137
28 may 202474,4774,4974,4774,4774,477686
27 may 202474,4874,5174,4474,4874,4817.252
24 may 202474,4674,4874,4474,4674,4646.805
23 may 202474,4174,4974,3774,4474,4458.559
22 may 202474,4474,4474,4174,4474,444304
21 may 202474,4574,4574,3574,4374,43221.977
20 may 202474,4674,4674,4274,4274,425629
17 may 202474,4374,4374,4174,4274,428846
16 may 202474,4974,4974,4074,4374,4318.536
15 may 202474,4274,4274,3574,4074,4025.187
15 may 20240.105889 Dividendo
14 may 202474,4874,4974,4774,4874,375573
13 may 202474,4474,4974,4474,4574,357221
10 may 202474,5074,5074,4474,4674,355627
09 may 202474,4674,4874,4574,4674,366348
08 may 202474,4574,4874,4174,4574,3523.612
07 may 202474,4874,4874,4074,4474,3373.415
06 may 202474,4074,4874,3274,4474,3410.016
03 may 202474,4574,4774,4074,4474,3365.099
02 may 202474,4474,4474,3374,4174,3146.022
30 abr 202474,4074,4174,3774,4074,2968.180
29 abr 202474,4074,4074,3874,3974,2812.072
26 abr 202474,3874,3974,3574,3774,274217
25 abr 202474,3674,3874,3674,3774,2715.696
24 abr 202474,3974,3974,3474,3674,2538.006
23 abr 202474,3674,3874,3474,3674,2634.823
22 abr 202474,3574,3674,3374,3574,2411.212
19 abr 202474,3274,3574,3174,3574,2523.800
18 abr 202474,3474,3474,3274,3474,2313.354
17 abr 202474,2974,3374,2974,3074,2019.882
16 abr 202474,2974,3474,2874,3174,2044.409
15 abr 202474,3174,3174,2774,2974,1939.396
12 abr 202474,2874,3074,2674,2974,1829.788
11 abr 202474,2774,2774,2474,2774,1614.351
10 abr 202474,2874,2874,2074,2474,1429.464
09 abr 202474,2474,2674,2474,2574,159819
08 abr 202474,2674,2674,2374,2374,1322.307
05 abr 202474,2474,2574,2274,2574,1519.349
04 abr 202474,2174,2674,2174,2474,1318.778
03 abr 202474,2474,2474,1974,2174,1054.090
02 abr 202474,4974,4974,1974,1974,0989.949
28 mar 202474,2074,2674,2074,2374,1250.654
27 mar 202474,1774,2174,1774,2074,1037.768
26 mar 202474,1774,1774,1474,1474,0320.258
25 mar 202474,1774,1774,1274,1474,0465.810
22 mar 202474,1474,1574,1374,1474,0416.611
21 mar 202474,1474,1574,1174,1374,0242.856
20 mar 202474,0874,1174,0874,1073,9915.217
19 mar 202474,1174,1174,0774,0973,9888.365
18 mar 202474,0874,1074,0574,0873,9822.614
15 mar 202474,0974,1074,0774,0973,9918.010
14 mar 202474,0774,0874,0174,0773,9685.027
13 mar 202474,0774,0874,0374,0473,9329.065
12 mar 202473,9974,0573,9974,0373,937602
11 mar 202474,0474,0674,0374,0373,9311.659
08 mar 202474,0274,0774,0274,0473,9323.907
07 mar 202474,0074,0473,9974,0073,9037.988
06 mar 202473,9774,0273,9773,9873,879066
05 mar 202474,0174,0173,9874,0073,8930.714
04 mar 202473,9474,0173,9473,9873,8827.113
01 mar 202474,0074,0173,9573,9873,8831.225
29 feb 202473,9773,9973,9573,9673,8635.412
28 feb 202473,9773,9773,9473,9573,848786
27 feb 202473,9373,9673,9073,9473,8397.653
26 feb 202473,9773,9873,9373,9473,8328.670
23 feb 202473,9673,9673,9273,9573,8444.916
22 feb 202473,9373,9573,8973,9273,829448
21 feb 202473,9473,9473,9073,9073,8036.636
20 feb 202473,8973,9473,8973,9073,8034.425
19 feb 202473,8873,9273,8873,8973,7915.153
16 feb 202473,9073,9573,8973,8973,7837.805
15 feb 202473,9273,9373,8973,8973,7932.843
15 feb 20240.164648 Dividendo
14 feb 202474,0774,0774,0274,0473,7719.706
13 feb 202474,0774,0774,0274,0273,7519.008
12 feb 202474,0474,0674,0274,0473,7739.381
09 feb 202474,0674,0674,0274,0273,7521.623
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...