Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.544,33 +1.407,58 (+2,34%)
Expat Greece ASE UCITS ETF (GRX.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:36PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1,2224 | 1,2224 | 1,2204 | 1,2204 | 1,2204 | - |
| 16 may 2024 | 1,2208 | 1,2220 | 1,2208 | 1,2220 | 1,2220 | - |
| 15 may 2024 | 1,2254 | 1,2276 | 1,2254 | 1,2276 | 1,2276 | - |
| 14 may 2024 | 1,1876 | 1,2078 | 1,1876 | 1,2078 | 1,2078 | 25 |
| 13 may 2024 | 1,2112 | 1,2312 | 1,2112 | 1,2114 | 1,2114 | 1000 |
| 10 may 2024 | 1,2208 | 1,2220 | 1,2208 | 1,2220 | 1,2220 | - |
| 09 may 2024 | 1,2158 | 1,2196 | 1,2158 | 1,2196 | 1,2196 | - |
| 08 may 2024 | 1,2088 | 1,2110 | 1,2088 | 1,2110 | 1,2110 | - |
| 07 may 2024 | 1,1918 | 1,1918 | 1,1918 | 1,1918 | 1,1918 | - |
| 06 may 2024 | 1,1918 | 1,1918 | 1,1918 | 1,1918 | 1,1918 | - |
| 03 may 2024 | 1,1918 | 1,1918 | 1,1918 | 1,1918 | 1,1918 | - |
| 02 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 1,1906 | 1,1906 | 1,1872 | 1,1872 | 1,1872 | - |
| 29 abr 2024 | 1,1868 | 1,1884 | 1,1868 | 1,1884 | 1,1884 | - |
| 26 abr 2024 | 1,1842 | 1,1882 | 1,1842 | 1,1882 | 1,1882 | - |
| 25 abr 2024 | 1,1818 | 1,1818 | 1,1754 | 1,1754 | 1,1754 | - |
| 24 abr 2024 | 1,1706 | 1,1892 | 1,1706 | 1,1862 | 1,1862 | 1000 |
| 23 abr 2024 | 1,1744 | 1,1860 | 1,1744 | 1,1860 | 1,1860 | - |
| 22 abr 2024 | 1,1550 | 1,1626 | 1,1550 | 1,1626 | 1,1626 | - |
| 19 abr 2024 | 1,1288 | 1,1406 | 1,1288 | 1,1406 | 1,1406 | - |
| 18 abr 2024 | 1,1236 | 1,1300 | 1,1236 | 1,1300 | 1,1300 | - |
| 17 abr 2024 | 1,1168 | 1,1172 | 1,1168 | 1,1172 | 1,1172 | - |
| 16 abr 2024 | 1,1220 | 1,1220 | 1,1098 | 1,1098 | 1,1098 | - |
| 15 abr 2024 | 1,1656 | 1,1656 | 1,1210 | 1,1376 | 1,1376 | 8200 |
| 12 abr 2024 | 1,1656 | 1,1656 | 1,1464 | 1,1464 | 1,1464 | - |
| 11 abr 2024 | 1,1656 | 1,1656 | 1,1562 | 1,1568 | 1,1568 | - |
| 10 abr 2024 | 1,1656 | 1,1656 | 1,1618 | 1,1656 | 1,1656 | - |
| 09 abr 2024 | 1,1656 | 1,1656 | 1,1512 | 1,1656 | 1,1656 | - |
| 08 abr 2024 | 1,1400 | 1,1462 | 1,1400 | 1,1462 | 1,1462 | - |
| 05 abr 2024 | 1,1214 | 1,1214 | 1,1214 | 1,1214 | 1,1214 | - |
| 04 abr 2024 | 1,1324 | 1,1324 | 1,1234 | 1,1234 | 1,1234 | - |
| 03 abr 2024 | 1,1344 | 1,1344 | 1,1344 | 1,1344 | 1,1344 | - |
| 02 abr 2024 | 1,1556 | 1,1556 | 1,1278 | 1,1278 | 1,1278 | - |
| 28 mar 2024 | 1,1578 | 1,1578 | 1,1504 | 1,1504 | 1,1504 | - |
| 27 mar 2024 | 1,1850 | 1,1850 | 1,1468 | 1,1468 | 1,1468 | - |
| 26 mar 2024 | 1,1850 | 1,1850 | 1,1728 | 1,1728 | 1,1728 | - |
| 25 mar 2024 | 1,1850 | 1,1850 | 1,1740 | 1,1740 | 1,1740 | - |
| 22 mar 2024 | 1,1850 | 1,1850 | 1,1742 | 1,1744 | 1,1744 | - |
| 21 mar 2024 | 1,1742 | 1,1762 | 1,1742 | 1,1762 | 1,1762 | - |
| 20 mar 2024 | 1,1482 | 1,1482 | 1,1452 | 1,1452 | 1,1452 | - |
| 19 mar 2024 | 1,1494 | 1,1494 | 1,1332 | 1,1332 | 1,1332 | - |
| 18 mar 2024 | 1,1592 | 1,1592 | 1,1478 | 1,1478 | 1,1478 | - |
| 15 mar 2024 | 1,1484 | 1,1484 | 1,1484 | 1,1484 | 1,1484 | - |
| 14 mar 2024 | 1,1394 | 1,1394 | 1,1380 | 1,1380 | 1,1380 | - |
| 13 mar 2024 | 1,1434 | 1,1434 | 1,1434 | 1,1434 | 1,1434 | - |
| 12 mar 2024 | 1,1368 | 1,1368 | 1,1306 | 1,1306 | 1,1306 | - |
| 11 mar 2024 | 1,1776 | 1,1776 | 1,1618 | 1,1618 | 1,1618 | 1000 |
| 08 mar 2024 | 1,1616 | 1,1642 | 1,1616 | 1,1642 | 1,1642 | - |
| 07 mar 2024 | 1,1666 | 1,1666 | 1,1630 | 1,1630 | 1,1630 | - |
| 06 mar 2024 | 1,1678 | 1,1714 | 1,1678 | 1,1714 | 1,1714 | - |
| 05 mar 2024 | 1,1502 | 1,1716 | 1,1502 | 1,1716 | 1,1716 | 500 |
| 04 mar 2024 | - | - | - | - | - | - |
| 01 mar 2024 | 1,1510 | 1,1510 | 1,1506 | 1,1506 | 1,1506 | - |
| 29 feb 2024 | 1,1564 | 1,1656 | 1,1564 | 1,1656 | 1,1656 | - |
| 28 feb 2024 | 1,1530 | 1,1530 | 1,1530 | 1,1530 | 1,1530 | - |
| 27 feb 2024 | 1,1542 | 1,1542 | 1,1542 | 1,1542 | 1,1542 | - |
| 26 feb 2024 | 1,1572 | 1,1572 | 1,1572 | 1,1572 | 1,1572 | - |
| 23 feb 2024 | 1,1616 | 1,1616 | 1,1616 | 1,1616 | 1,1616 | - |
| 22 feb 2024 | 1,1664 | 1,1664 | 1,1664 | 1,1664 | 1,1664 | - |
| 21 feb 2024 | 1,1612 | 1,1626 | 1,1612 | 1,1626 | 1,1626 | - |
| 20 feb 2024 | 1,1648 | 1,1662 | 1,1648 | 1,1662 | 1,1662 | - |
| 19 feb 2024 | 1,1552 | 1,1654 | 1,1552 | 1,1654 | 1,1654 | - |
| 16 feb 2024 | 1,1538 | 1,1538 | 1,1504 | 1,1504 | 1,1504 | - |
| 15 feb 2024 | 1,1482 | 1,1498 | 1,1482 | 1,1498 | 1,1498 | - |
| 14 feb 2024 | 1,1410 | 1,1528 | 1,1410 | 1,1528 | 1,1528 | - |
| 13 feb 2024 | 1,1408 | 1,1408 | 1,1352 | 1,1352 | 1,1352 | - |
| 12 feb 2024 | 1,1470 | 1,1470 | 1,1440 | 1,1440 | 1,1440 | - |
| 09 feb 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | - |
| 08 feb 2024 | 1,1468 | 1,1468 | 1,1468 | 1,1468 | 1,1468 | - |
| 07 feb 2024 | 1,1494 | 1,1494 | 1,1406 | 1,1406 | 1,1406 | - |
| 06 feb 2024 | 1,1412 | 1,1462 | 1,1412 | 1,1462 | 1,1462 | - |
| 05 feb 2024 | 1,1394 | 1,1398 | 1,1394 | 1,1398 | 1,1398 | - |
| 02 feb 2024 | 1,1380 | 1,1380 | 1,1300 | 1,1300 | 1,1300 | - |
| 01 feb 2024 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | - |
| 31 ene 2024 | 1,1192 | 1,1192 | 1,1126 | 1,1126 | 1,1126 | - |
| 30 ene 2024 | 1,1078 | 1,1078 | 1,1076 | 1,1076 | 1,1076 | - |
| 29 ene 2024 | 1,1106 | 1,1106 | 1,1038 | 1,1038 | 1,1038 | - |
| 26 ene 2024 | 1,1092 | 1,1148 | 1,1092 | 1,1148 | 1,1148 | - |
| 25 ene 2024 | 1,1142 | 1,1142 | 1,1090 | 1,1090 | 1,1090 | - |
| 24 ene 2024 | 1,1140 | 1,1176 | 1,1140 | 1,1176 | 1,1176 | - |
| 23 ene 2024 | 1,1128 | 1,1128 | 1,1100 | 1,1100 | 1,1100 | - |
| 22 ene 2024 | 1,1014 | 1,1086 | 1,1014 | 1,1086 | 1,1086 | - |
| 19 ene 2024 | 1,0968 | 1,0968 | 1,0968 | 1,0968 | 1,0968 | - |
| 18 ene 2024 | 1,0946 | 1,0946 | 1,0946 | 1,0946 | 1,0946 | - |
| 17 ene 2024 | 1,0868 | 1,0884 | 1,0868 | 1,0884 | 1,0884 | - |
| 16 ene 2024 | 1,0936 | 1,0938 | 1,0936 | 1,0938 | 1,0938 | - |
| 15 ene 2024 | 1,1104 | 1,1104 | 1,1104 | 1,1104 | 1,1104 | - |
| 12 ene 2024 | 1,1062 | 1,1112 | 1,1062 | 1,1112 | 1,1112 | - |
| 11 ene 2024 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | - |
| 10 ene 2024 | 1,0962 | 1,1018 | 1,0962 | 1,1018 | 1,1018 | - |
| 09 ene 2024 | 1,1152 | 1,1152 | 1,0986 | 1,0986 | 1,0986 | - |
| 08 ene 2024 | 1,1010 | 1,1010 | 1,0886 | 1,0916 | 1,0916 | 100 |
| 05 ene 2024 | 1,0688 | 1,0754 | 1,0688 | 1,0754 | 1,0754 | - |
| 04 ene 2024 | 1,0696 | 1,0742 | 1,0696 | 1,0742 | 1,0742 | - |
| 03 ene 2024 | 1,0798 | 1,0798 | 1,0764 | 1,0764 | 1,0764 | - |
| 02 ene 2024 | 1,0802 | 1,0812 | 1,0802 | 1,0812 | 1,0812 | - |
| 29 dic 2023 | 1,0658 | 1,0658 | 1,0658 | 1,0658 | 1,0658 | - |
| 28 dic 2023 | 1,0708 | 1,0708 | 1,0638 | 1,0638 | 1,0638 | - |
| 27 dic 2023 | 1,0678 | 1,0678 | 1,0544 | 1,0544 | 1,0544 | - |
| 22 dic 2023 | 1,0706 | 1,0706 | 1,0664 | 1,0664 | 1,0664 | - |
| *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.