Mercados españoles cerrados en 1 min
IBEX 35
11.013,00 -53,30 (-0,48%) Euro Stoxx 50
4.978,51 -8,97 (-0,18%) Dólar/Euro
1,0831 +0,0016 (+0,15%) Petróleo Brent
87,84 +0,50 (+0,57%) Oro
2.393,70 +24,30 (+1,03%) Bitcoin EUR
52.074,95 -964,02 (-1,82%)
iShares Dow Jones Eurozone Sustainability Screened UCITS ETF (DE) (EXXV.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 04:57PM CEST. Mercado abierto.
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 | 18,38 | 18,51 | 18,32 | 18,37 | 18,37 | 11.586 |
| 04 jul 2024 | 18,38 | 18,42 | 18,38 | 18,42 | 18,42 | 5897 |
| 03 jul 2024 | 18,22 | 18,33 | 18,22 | 18,33 | 18,33 | 4517 |
| 02 jul 2024 | 18,08 | 18,10 | 17,97 | 18,10 | 18,10 | 6467 |
| 01 jul 2024 | 18,36 | 18,36 | 18,15 | 18,16 | 18,16 | 18.254 |
| 28 jun 2024 | 18,13 | 18,13 | 18,00 | 18,04 | 18,04 | 999 |
| 27 jun 2024 | 18,05 | 18,10 | 18,03 | 18,04 | 18,04 | 12.608 |
| 26 jun 2024 | 18,20 | 18,24 | 17,96 | 18,04 | 18,04 | 91 |
| 25 jun 2024 | 18,04 | 18,09 | 18,02 | 18,09 | 18,09 | 273 |
| 24 jun 2024 | 18,02 | 18,12 | 17,99 | 18,10 | 18,10 | 8367 |
| 21 jun 2024 | 18,08 | 18,10 | 17,98 | 17,98 | 17,98 | 1011 |
| 20 jun 2024 | 17,99 | 18,17 | 17,99 | 18,17 | 18,17 | 1272 |
| 19 jun 2024 | 18,06 | 18,06 | 17,94 | 17,94 | 17,94 | 11.066 |
| 18 jun 2024 | 18,02 | 18,05 | 17,94 | 18,05 | 18,05 | 5717 |
| 17 jun 2024 | 17,88 | 17,91 | 17,79 | 17,87 | 17,87 | 8446 |
| 17 jun 2024 | 0.163304 Dividendo | |||||
| 14 jun 2024 | 18,28 | 18,28 | 17,86 | 17,89 | 17,73 | 3124 |
| 13 jun 2024 | 18,65 | 18,65 | 18,26 | 18,26 | 18,09 | 3079 |
| 12 jun 2024 | 18,44 | 18,67 | 18,44 | 18,67 | 18,50 | 218 |
| 11 jun 2024 | 18,65 | 18,65 | 18,29 | 18,37 | 18,20 | 7610 |
| 10 jun 2024 | 18,48 | 18,60 | 18,44 | 18,60 | 18,43 | 3243 |
| 07 jun 2024 | 18,75 | 18,75 | 18,60 | 18,67 | 18,50 | 1775 |
| 06 jun 2024 | 18,71 | 18,78 | 18,69 | 18,72 | 18,55 | 2694 |
| 05 jun 2024 | 18,37 | 18,60 | 18,37 | 18,60 | 18,43 | 4296 |
| 04 jun 2024 | 18,36 | 18,36 | 18,21 | 18,23 | 18,07 | 8835 |
| 03 jun 2024 | 18,54 | 18,54 | 18,42 | 18,44 | 18,27 | 12.838 |
| 31 may 2024 | 18,35 | 18,35 | 18,29 | 18,31 | 18,15 | 431 |
| 30 may 2024 | 18,26 | 18,35 | 18,26 | 18,35 | 18,18 | 369 |
| 29 may 2024 | 18,54 | 18,54 | 18,32 | 18,33 | 18,16 | 7396 |
| 28 may 2024 | 18,70 | 18,71 | 18,54 | 18,56 | 18,39 | 9937 |
| 27 may 2024 | 18,55 | 18,63 | 18,54 | 18,63 | 18,46 | 15.417 |
| 24 may 2024 | 18,37 | 18,55 | 18,37 | 18,54 | 18,37 | 20.191 |
| 23 may 2024 | 18,53 | 18,63 | 18,53 | 18,53 | 18,36 | 3143 |
| 22 may 2024 | 18,46 | 18,47 | 18,42 | 18,44 | 18,27 | 9688 |
| 21 may 2024 | 18,51 | 18,52 | 18,46 | 18,48 | 18,32 | 622 |
| 20 may 2024 | 18,49 | 18,55 | 18,49 | 18,54 | 18,37 | 4463 |
| 17 may 2024 | 18,43 | 18,48 | 18,41 | 18,47 | 18,30 | 7462 |
| 16 may 2024 | 18,64 | 18,64 | 18,50 | 18,52 | 18,35 | 48.022 |
| 15 may 2024 | 18,53 | 18,59 | 18,48 | 18,59 | 18,42 | 4200 |
| 14 may 2024 | 18,46 | 18,46 | 18,43 | 18,45 | 18,29 | 6498 |
| 13 may 2024 | 18,50 | 18,50 | 18,43 | 18,47 | 18,30 | 1107 |
| 10 may 2024 | 18,39 | 18,47 | 18,38 | 18,47 | 18,30 | 8317 |
| 09 may 2024 | 18,20 | 18,28 | 18,19 | 18,28 | 18,11 | 769 |
| 08 may 2024 | 18,14 | 18,21 | 18,14 | 18,19 | 18,03 | 6778 |
| 07 may 2024 | 18,01 | 18,11 | 18,01 | 18,11 | 17,94 | 1360 |
| 06 may 2024 | 17,83 | 17,96 | 17,83 | 17,95 | 17,78 | 1285 |
| 03 may 2024 | 17,76 | 17,77 | 17,72 | 17,77 | 17,61 | 15.274 |
| 02 may 2024 | 17,76 | 17,76 | 17,66 | 17,66 | 17,50 | 7751 |
| 30 abr 2024 | 18,01 | 18,01 | 17,81 | 17,81 | 17,65 | 4132 |
| 29 abr 2024 | 18,12 | 18,12 | 18,00 | 18,02 | 17,85 | 1457 |
| 26 abr 2024 | 17,94 | 18,06 | 17,94 | 18,05 | 17,88 | 3772 |
| 25 abr 2024 | 17,83 | 17,83 | 17,70 | 17,75 | 17,59 | 162 |
| 24 abr 2024 | 18,01 | 18,02 | 17,84 | 17,85 | 17,69 | 496 |
| 23 abr 2024 | 17,79 | 17,92 | 17,76 | 17,92 | 17,76 | 926 |
| 22 abr 2024 | 17,63 | 17,63 | 17,53 | 17,59 | 17,43 | 913 |
| 19 abr 2024 | 17,41 | 17,52 | 17,38 | 17,46 | 17,30 | 5704 |
| 18 abr 2024 | 17,61 | 17,61 | 17,56 | 17,60 | 17,44 | 314 |
| 17 abr 2024 | 17,55 | 17,68 | 17,51 | 17,51 | 17,35 | 5525 |
| 16 abr 2024 | 17,65 | 17,69 | 17,63 | 17,66 | 17,50 | 8340 |
| 15 abr 2024 | 17,95 | 18,07 | 17,91 | 17,91 | 17,75 | 12.306 |
| 12 abr 2024 | 18,04 | 18,04 | 17,82 | 17,87 | 17,70 | 50.585 |
| 11 abr 2024 | 17,93 | 17,97 | 17,74 | 17,85 | 17,69 | 4726 |
| 10 abr 2024 | 18,03 | 18,08 | 17,78 | 17,94 | 17,77 | 12.231 |
| 09 abr 2024 | 18,03 | 18,03 | 17,89 | 17,89 | 17,72 | 4526 |
| 08 abr 2024 | 17,96 | 18,09 | 17,96 | 18,07 | 17,90 | 4488 |
| 05 abr 2024 | 17,91 | 17,96 | 17,85 | 17,95 | 17,79 | 1674 |
| 04 abr 2024 | 18,10 | 18,15 | 18,10 | 18,13 | 17,97 | 13.278 |
| 03 abr 2024 | 18,03 | 18,09 | 17,99 | 18,09 | 17,93 | 4575 |
| 02 abr 2024 | 18,28 | 18,28 | 17,98 | 17,98 | 17,82 | 10.587 |
| 28 mar 2024 | 18,14 | 18,15 | 18,11 | 18,11 | 17,95 | 1233 |
| 27 mar 2024 | 18,09 | 18,18 | 18,09 | 18,12 | 17,95 | 906 |
| 26 mar 2024 | 18,01 | 18,10 | 18,01 | 18,08 | 17,91 | 9253 |
| 25 mar 2024 | 18,01 | 18,05 | 17,93 | 18,03 | 17,86 | 1847 |
| 22 mar 2024 | 17,95 | 18,01 | 17,90 | 17,99 | 17,83 | 2343 |
| 21 mar 2024 | 18,00 | 18,03 | 17,90 | 18,02 | 17,85 | 41.947 |
| 20 mar 2024 | 17,73 | 17,78 | 17,72 | 17,76 | 17,59 | 1115 |
| 19 mar 2024 | 17,70 | 17,75 | 17,67 | 17,75 | 17,58 | 5610 |
| 18 mar 2024 | 17,74 | 17,76 | 17,68 | 17,70 | 17,54 | 19.285 |
| 15 mar 2024 | 17,75 | 17,85 | 17,69 | 17,69 | 17,53 | 117.746 |
| 15 mar 2024 | 0.047333 Dividendo | |||||
| 14 mar 2024 | 17,80 | 17,85 | 17,77 | 17,78 | 17,57 | 2505 |
| 13 mar 2024 | 17,82 | 17,87 | 17,78 | 17,78 | 17,57 | 4920 |
| 12 mar 2024 | 17,68 | 17,77 | 17,62 | 17,76 | 17,55 | 1296 |
| 11 mar 2024 | 17,56 | 17,61 | 17,53 | 17,59 | 17,38 | 7951 |
| 08 mar 2024 | 17,84 | 17,86 | 17,75 | 17,75 | 17,54 | 14.429 |
| 07 mar 2024 | 17,54 | 17,82 | 17,54 | 17,82 | 17,61 | 28.668 |
| 06 mar 2024 | 17,45 | 17,56 | 17,45 | 17,56 | 17,35 | 12.254 |
| 05 mar 2024 | 17,49 | 17,50 | 17,44 | 17,44 | 17,24 | 1356 |
| 04 mar 2024 | 17,47 | 17,52 | 17,47 | 17,52 | 17,31 | 3438 |
| 01 mar 2024 | 17,43 | 17,44 | 17,33 | 17,44 | 17,23 | 6022 |
| 29 feb 2024 | 17,32 | 17,35 | 17,32 | 17,32 | 17,11 | 1660 |
| 28 feb 2024 | 17,34 | 17,34 | 17,29 | 17,30 | 17,10 | 5467 |
| 27 feb 2024 | 17,34 | 17,37 | 17,34 | 17,37 | 17,16 | 4276 |
| 26 feb 2024 | 17,28 | 17,31 | 17,28 | 17,31 | 17,11 | 5316 |
| 23 feb 2024 | 17,26 | 17,34 | 17,26 | 17,32 | 17,12 | 4734 |
| 22 feb 2024 | 17,24 | 17,26 | 17,23 | 17,26 | 17,06 | 1030 |
| 21 feb 2024 | 16,95 | 16,98 | 16,95 | 16,98 | 16,78 | 803 |
| 20 feb 2024 | 16,96 | 16,97 | 16,93 | 16,93 | 16,73 | 20.653 |
| 19 feb 2024 | 16,94 | 16,96 | 16,94 | 16,96 | 16,76 | 2311 |
| 16 feb 2024 | 17,01 | 17,01 | 16,96 | 17,00 | 16,80 | 2094 |
| *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.