Mercados españoles cerrados en 4 hrs 18 min

iShares NASDAQ-100 UCITS ETF (DE) (EXXT.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
135,24+1,96 (+1,47%)
A partir del 04:42PM CEST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024158,06159,32157,90159,32159,32180
30 abr 2024161,38161,46160,00160,00160,002529
29 abr 2024161,18161,68160,88160,88160,88636
26 abr 2024159,64161,36159,64161,24161,247
25 abr 2024157,24157,56156,20157,04157,045113
24 abr 2024160,02160,30158,72159,24159,24327
23 abr 2024157,08158,86156,60158,86158,86517
22 abr 2024156,14156,96155,58156,96156,96470
19 abr 2024157,70158,14155,98156,24156,24512
18 abr 2024160,10160,10158,90158,90158,9011
17 abr 2024161,52162,38159,48159,48159,481076
16 abr 2024162,04162,42161,50162,36162,368
15 abr 2024164,90165,94162,06162,06162,06500
12 abr 2024166,24166,66164,00164,00164,00216
11 abr 2024163,00165,28162,70165,28165,282536
10 abr 2024162,88163,08161,40162,78162,78130
09 abr 2024162,14162,44161,52162,42162,4281
08 abr 2024162,54163,00161,96161,96161,966
05 abr 2024160,78163,26160,78163,02163,02563
04 abr 2024163,62164,12161,94161,94161,9450
03 abr 2024163,22163,76163,02163,38163,38153
02 abr 2024165,22165,62162,70163,20163,201590
28 mar 2024164,12164,84164,12164,84164,84193
27 mar 2024164,12164,70163,32163,72163,7262
26 mar 2024164,52164,68164,30164,38164,38125
25 mar 2024164,54164,76163,70163,86163,86333
22 mar 2024164,22165,24164,16165,24165,24536
21 mar 2024163,62165,16163,58164,06164,064074
20 mar 2024161,36162,08161,20161,76161,7691
19 mar 2024160,32161,32160,08161,32161,32144
18 mar 2024159,74161,64159,74161,40161,4034
15 mar 2024160,54161,18159,06159,06159,0664
14 mar 2024161,66161,66160,46161,02161,025
13 mar 2024162,30162,30160,48160,48160,487
12 mar 2024160,90162,18160,60161,60161,60187
11 mar 2024160,14160,34159,80159,98159,98255
08 mar 2024162,24163,50162,10162,10162,10150
07 mar 2024160,18162,78159,96162,78162,78206
06 mar 2024160,76161,68160,76160,78160,781180
05 mar 2024162,88162,88160,42160,42160,42400
04 mar 2024164,22164,60163,82163,82163,82484
01 mar 2024163,08164,32162,38164,32164,32313
29 feb 2024160,50161,56159,96161,32161,32383
28 feb 2024161,36161,36160,68160,68160,68254
27 feb 2024160,60161,24160,46161,04161,04624
26 feb 2024160,72161,22160,72161,20161,20895
23 feb 2024161,54162,50161,54161,54161,54397
22 feb 2024159,30161,16159,30161,12161,127890
21 feb 2024157,44157,88156,12156,12156,125032
20 feb 2024159,20159,20156,66157,80157,802834
19 feb 2024159,70160,20159,70160,18160,18146
16 feb 2024161,58162,36160,06160,06160,06264
15 feb 2024161,56161,86160,62160,62160,6241
14 feb 2024160,28161,12160,28161,12161,12443
13 feb 2024161,32161,32159,24160,42160,42992
12 feb 2024161,86162,64161,64161,76161,76649
09 feb 2024160,48162,36160,48162,36162,36438
08 feb 2024160,44160,78160,32160,78160,78206
07 feb 2024158,88160,32158,62160,08160,08216
06 feb 2024159,54160,02158,40158,64158,6478
05 feb 2024158,74159,72158,74159,40159,402967
02 feb 2024156,68159,42156,42159,42159,425271
01 feb 2024154,66155,54154,28155,28155,285058
31 ene 2024155,78155,78154,14154,80154,8083
30 ene 2024158,24158,24156,70157,06157,067634
29 ene 2024156,48157,78156,48157,78157,78842
26 ene 2024156,26156,62155,80156,40156,4038
25 ene 2024156,36158,06156,26157,04157,04445
24 ene 2024156,56156,92156,46156,80156,80128
23 ene 2024154,60155,92154,46155,92155,92181
22 ene 2024155,28155,72155,28155,72155,721143
19 ene 2024152,36153,00152,36153,00153,00117
18 ene 2024149,44151,58149,44151,14151,14781
17 ene 2024149,54149,80148,74148,74148,7440
16 ene 2024149,10150,78149,10150,24150,2490
15 ene 2024149,62149,74149,38149,48149,48185
12 ene 2024148,88149,46148,88149,46149,46171
11 ene 2024149,20149,80148,88148,96148,9689
10 ene 2024148,28149,26148,28149,26149,26723
09 ene 2024147,60148,34147,14148,34148,34391
08 ene 2024144,86145,78144,80145,78145,78148
05 ene 2024144,60145,40144,60145,18145,181946
04 ene 2024145,82145,92144,54144,54144,54213
03 ene 2024146,68146,90145,82145,82145,82210
02 ene 2024148,68148,68146,78146,78146,78247
29 dic 2023148,54149,04148,54148,70148,70579
28 dic 2023148,22148,88148,22148,46148,4646
27 dic 2023148,72148,72147,72147,80147,801297
22 dic 2023147,66148,52147,66148,12148,123
21 dic 2023147,78148,46147,24147,46147,46186
20 dic 2023149,24149,56148,74149,50149,50185
19 dic 2023148,70148,92148,50148,86148,86694
18 dic 2023148,26149,36148,08149,36149,36283
15 dic 2023146,52148,40146,52148,40148,408063
14 dic 2023148,58148,88146,88147,06147,061166
13 dic 2023147,92147,94147,72147,94147,94285
12 dic 2023146,70146,90146,42146,90146,9016
11 dic 2023145,16146,58144,96146,58146,58684
08 dic 2023144,24144,60144,18144,30144,30283
07 dic 2023142,80144,22142,76144,22144,226087
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...