Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.496,57 +623,02 (+1,10%)
HSBC ETFs Public Limited Company - HSBC Multi Economic Scale Worldwide Equity UCITS ETF (H41A.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:57AM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 34,91 | 34,91 | 34,87 | 34,87 | 34,87 | 19 |
| 27 jun 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | 333 |
| 26 jun 2024 | 34,74 | 34,74 | 34,69 | 34,69 | 34,69 | 333 |
| 25 jun 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
| 24 jun 2024 | 34,62 | 34,74 | 34,62 | 34,74 | 34,74 | - |
| 21 jun 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | 165 |
| 20 jun 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | 165 |
| 19 jun 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | 165 |
| 18 jun 2024 | 34,32 | 34,32 | 34,31 | 34,31 | 34,31 | 333 |
| 17 jun 2024 | 34,23 | 34,23 | 34,17 | 34,23 | 34,23 | 333 |
| 14 jun 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | 167 |
| 13 jun 2024 | 34,32 | 34,32 | 34,23 | 34,23 | 34,23 | 167 |
| 12 jun 2024 | 34,24 | 34,24 | 34,23 | 34,23 | 34,23 | 167 |
| 11 jun 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | 167 |
| 10 jun 2024 | 34,31 | 34,31 | 34,16 | 34,23 | 34,23 | 167 |
| 07 jun 2024 | 34,06 | 34,08 | 34,06 | 34,08 | 34,08 | - |
| 06 jun 2024 | 34,06 | 34,08 | 34,06 | 34,06 | 34,06 | - |
| 05 jun 2024 | 33,92 | 33,92 | 33,79 | 33,79 | 33,79 | - |
| 04 jun 2024 | 33,79 | 33,79 | 33,78 | 33,79 | 33,79 | - |
| 03 jun 2024 | 34,05 | 34,08 | 33,79 | 33,79 | 33,79 | - |
| 31 may 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
| 30 may 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
| 29 may 2024 | 34,17 | 34,17 | 33,96 | 33,96 | 33,96 | 50 |
| 28 may 2024 | 34,13 | 34,42 | 34,13 | 34,42 | 34,42 | 50 |
| 27 may 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
| 24 may 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
| 23 may 2024 | 34,75 | 34,75 | 34,65 | 34,65 | 34,65 | - |
| 22 may 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
| 21 may 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
| 20 may 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
| 17 may 2024 | 34,58 | 34,63 | 34,58 | 34,63 | 34,63 | - |
| 16 may 2024 | 34,65 | 34,65 | 34,58 | 34,58 | 34,58 | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 34,49 | 34,50 | 34,47 | 34,47 | 34,47 | - |
| 13 may 2024 | 34,56 | 34,56 | 34,47 | 34,47 | 34,47 | - |
| 10 may 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | 498 |
| 09 may 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | 498 |
| 08 may 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | 498 |
| 07 may 2024 | 34,28 | 34,28 | 34,22 | 34,24 | 34,24 | 498 |
| 06 may 2024 | 33,94 | 34,08 | 33,94 | 34,05 | 34,05 | 498 |
| 03 may 2024 | 34,04 | 34,04 | 33,78 | 33,81 | 33,81 | 498 |
| 02 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 34,09 | 34,12 | 34,09 | 34,09 | 34,09 | - |
| 26 abr 2024 | 33,99 | 34,09 | 33,85 | 34,09 | 34,09 | 30 |
| 25 abr 2024 | 33,81 | 34,04 | 33,81 | 33,84 | 33,84 | 30 |
| 24 abr 2024 | 33,92 | 34,04 | 33,81 | 33,81 | 33,81 | - |
| 23 abr 2024 | 33,72 | 33,81 | 33,72 | 33,81 | 33,81 | - |
| 22 abr 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
| 19 abr 2024 | 33,47 | 33,72 | 33,47 | 33,72 | 33,72 | - |
| 18 abr 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
| 17 abr 2024 | 33,94 | 33,94 | 33,81 | 33,81 | 33,81 | - |
| 16 abr 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
| 15 abr 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,49 | - |
| 12 abr 2024 | 34,51 | 34,55 | 34,49 | 34,49 | 34,49 | - |
| 11 abr 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
| 10 abr 2024 | 34,60 | 34,60 | 34,46 | 34,46 | 34,46 | - |
| 09 abr 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
| 08 abr 2024 | 34,44 | 34,56 | 34,44 | 34,56 | 34,56 | - |
| 05 abr 2024 | 34,47 | 34,49 | 34,47 | 34,49 | 34,49 | - |
| 04 abr 2024 | 34,78 | 34,81 | 34,78 | 34,81 | 34,81 | - |
| 03 abr 2024 | 34,64 | 34,81 | 34,64 | 34,81 | 34,81 | - |
| 02 abr 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
| 28 mar 2024 | 34,76 | 35,09 | 34,76 | 35,09 | 35,09 | - |
| 27 mar 2024 | 34,83 | 34,90 | 34,77 | 34,77 | 34,77 | - |
| 26 mar 2024 | 34,75 | 34,80 | 34,75 | 34,77 | 34,77 | - |
| 25 mar 2024 | 34,82 | 34,82 | 34,69 | 34,69 | 34,69 | 85 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
© 2024 Yahoo. Todos los derechos reservados.