Mercados españoles cerrados en 3 hrs 52 min
IBEX 35
11.111,60 +79,30 (+0,72%) Euro Stoxx 50
4.946,99 +39,69 (+0,81%) Dólar/Euro
1,0732 +0,0034 (+0,32%) Petróleo Brent
85,50 +0,26 (+0,31%) Oro
2.337,50 +6,30 (+0,27%) Bitcoin EUR
56.878,14 -3.034,35 (-5,06%)
HSBC FTSE EPRA NAREIT Developed UCITS ETF (HPRD.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 01:11PM CEST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 18,91 | 18,94 | 18,89 | 18,94 | 18,94 | 5871 |
| 21 jun 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | 120 |
| 20 jun 2024 | 18,91 | 18,95 | 18,86 | 18,85 | 18,85 | 1247 |
| 19 jun 2024 | 18,89 | 18,89 | 18,83 | 18,80 | 18,80 | 286 |
| 18 jun 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 17 jun 2024 | 18,92 | 18,92 | 18,75 | 18,79 | 18,79 | 983 |
| 14 jun 2024 | 18,82 | 18,92 | 18,82 | 18,91 | 18,91 | 730 |
| 13 jun 2024 | 18,70 | 18,81 | 18,67 | 18,82 | 18,82 | 355 |
| 12 jun 2024 | 18,70 | 18,72 | 18,67 | 18,91 | 18,91 | 3017 |
| 11 jun 2024 | 18,80 | 18,80 | 18,69 | 18,76 | 18,76 | 682 |
| 10 jun 2024 | 18,76 | 18,84 | 18,76 | 18,82 | 18,82 | 729 |
| 07 jun 2024 | 18,72 | 18,72 | 18,72 | 18,74 | 18,74 | 142 |
| 06 jun 2024 | 18,83 | 18,83 | 18,75 | 18,80 | 18,80 | 3860 |
| 05 jun 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | 358 |
| 04 jun 2024 | 18,69 | 18,69 | 18,62 | 18,81 | 18,81 | 1437 |
| 03 jun 2024 | 18,77 | 18,82 | 18,72 | 18,70 | 18,70 | 12.466 |
| 31 may 2024 | 18,41 | 18,60 | 18,40 | 18,60 | 18,60 | 506 |
| 30 may 2024 | 18,30 | 18,48 | 18,28 | 18,47 | 18,47 | 540 |
| 29 may 2024 | 18,34 | 18,34 | 18,25 | 18,25 | 18,25 | 909 |
| 28 may 2024 | 18,53 | 18,60 | 18,50 | 18,49 | 18,49 | 307 |
| 27 may 2024 | 18,53 | 18,56 | 18,49 | 18,53 | 18,53 | 1104 |
| 24 may 2024 | 18,56 | 18,56 | 18,56 | 18,54 | 18,54 | 41 |
| 23 may 2024 | 18,86 | 18,86 | 18,68 | 18,68 | 18,68 | 165 |
| 22 may 2024 | 18,92 | 19,01 | 18,92 | 18,97 | 18,97 | 1931 |
| 21 may 2024 | 18,94 | 18,98 | 18,94 | 18,99 | 18,99 | 885 |
| 20 may 2024 | 19,10 | 19,10 | 19,09 | 19,12 | 19,12 | 541 |
| 17 may 2024 | 19,09 | 19,09 | 19,08 | 19,08 | 19,08 | 257 |
| 16 may 2024 | 19,13 | 19,15 | 19,12 | 19,13 | 19,13 | 1761 |
| 15 may 2024 | 18,97 | 19,08 | 18,97 | 19,10 | 19,10 | 277 |
| 14 may 2024 | 18,89 | 18,92 | 18,89 | 18,92 | 18,92 | 868 |
| 13 may 2024 | 18,87 | 18,87 | 18,84 | 18,84 | 18,84 | 212 |
| 10 may 2024 | 18,93 | 19,00 | 18,93 | 18,88 | 18,88 | 1148 |
| 09 may 2024 | 18,75 | 18,86 | 18,68 | 18,80 | 18,80 | 565 |
| 08 may 2024 | 18,83 | 18,83 | 18,75 | 18,73 | 18,73 | 245 |
| 07 may 2024 | 18,83 | 18,83 | 18,73 | 18,85 | 18,85 | 784 |
| 06 may 2024 | 18,74 | 18,78 | 18,71 | 18,67 | 18,67 | 2185 |
| 03 may 2024 | 18,52 | 18,65 | 18,52 | 18,63 | 18,63 | 1179 |
| 02 may 2024 | 18,43 | 18,46 | 18,40 | 18,45 | 18,45 | 344 |
| 30 abr 2024 | 18,43 | 18,47 | 18,43 | 18,41 | 18,41 | 511 |
| 29 abr 2024 | 18,36 | 18,36 | 18,36 | 18,46 | 18,46 | 627 |
| 26 abr 2024 | 18,24 | 18,24 | 18,24 | 18,40 | 18,40 | 465 |
| 25 abr 2024 | 18,35 | 18,35 | 18,35 | 18,18 | 18,18 | 810 |
| 24 abr 2024 | 18,62 | 18,62 | 18,47 | 18,49 | 18,49 | 505 |
| 23 abr 2024 | 18,57 | 18,59 | 18,55 | 18,61 | 18,61 | 385 |
| 22 abr 2024 | 18,42 | 18,45 | 18,42 | 18,42 | 18,42 | 876 |
| 19 abr 2024 | 18,22 | 18,30 | 18,18 | 18,34 | 18,34 | 243 |
| 18 abr 2024 | 18,25 | 18,27 | 18,24 | 18,32 | 18,32 | 191 |
| 17 abr 2024 | 18,37 | 18,45 | 18,25 | 18,25 | 18,25 | 455 |
| 16 abr 2024 | 18,56 | 18,56 | 18,47 | 18,40 | 18,40 | 1060 |
| 15 abr 2024 | 18,90 | 18,90 | 18,76 | 18,74 | 18,74 | 511 |
| 12 abr 2024 | 19,04 | 19,05 | 19,01 | 18,92 | 18,92 | 324 |
| 11 abr 2024 | 18,79 | 18,79 | 18,71 | 18,81 | 18,81 | 63 |
| 10 abr 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 09 abr 2024 | 19,11 | 19,22 | 19,11 | 19,18 | 19,18 | 1139 |
| 08 abr 2024 | 18,95 | 19,06 | 18,95 | 19,08 | 19,08 | 218 |
| 05 abr 2024 | 18,87 | 18,87 | 18,81 | 18,85 | 18,85 | 524 |
| 04 abr 2024 | 18,95 | 18,95 | 18,91 | 19,05 | 19,05 | 548 |
| 03 abr 2024 | 19,01 | 19,01 | 18,93 | 18,92 | 18,92 | 782 |
| 02 abr 2024 | 19,35 | 19,35 | 19,22 | 19,07 | 19,07 | 1557 |
| 28 mar 2024 | 19,38 | 19,38 | 19,33 | 19,47 | 19,47 | 141 |
| 27 mar 2024 | 19,00 | 19,00 | 18,98 | 19,19 | 19,19 | 615 |
| 26 mar 2024 | 19,01 | 19,02 | 18,95 | 18,99 | 18,99 | 1416 |
| 25 mar 2024 | 19,06 | 19,06 | 18,96 | 19,03 | 19,03 | 1362 |
| 22 mar 2024 | 19,26 | 19,30 | 19,21 | 19,09 | 19,09 | 62 |
| 21 mar 2024 | 19,07 | 19,15 | 19,05 | 19,10 | 19,10 | 634 |
| 20 mar 2024 | 18,88 | 18,88 | 18,86 | 18,88 | 18,88 | 558 |
| 19 mar 2024 | 18,88 | 18,90 | 18,80 | 18,87 | 18,87 | 655 |
| 18 mar 2024 | 18,76 | 18,80 | 18,75 | 18,80 | 18,80 | 390 |
| 15 mar 2024 | 18,82 | 18,83 | 18,76 | 18,70 | 18,70 | 580 |
| 14 mar 2024 | 18,98 | 18,98 | 18,95 | 18,73 | 18,73 | 544 |
| 13 mar 2024 | 18,95 | 18,97 | 18,93 | 19,00 | 19,00 | 832 |
| 12 mar 2024 | 19,04 | 19,09 | 19,01 | 18,98 | 18,98 | 1049 |
| 11 mar 2024 | 19,08 | 19,08 | 18,97 | 19,02 | 19,02 | 1141 |
| 08 mar 2024 | 18,92 | 19,12 | 18,89 | 19,04 | 19,04 | 2973 |
| 07 mar 2024 | 18,88 | 18,95 | 18,85 | 18,88 | 18,88 | 975 |
| 06 mar 2024 | 18,92 | 18,92 | 18,90 | 18,89 | 18,89 | 642 |
| 05 mar 2024 | 18,97 | 19,03 | 18,97 | 18,94 | 18,94 | 1190 |
| 04 mar 2024 | 18,89 | 18,92 | 18,78 | 18,86 | 18,86 | 1390 |
| 01 mar 2024 | 18,80 | 18,80 | 18,77 | 18,87 | 18,87 | 305 |
| 29 feb 2024 | 18,69 | 18,82 | 18,67 | 18,81 | 18,81 | 1104 |
| 28 feb 2024 | 18,58 | 18,64 | 18,55 | 18,65 | 18,65 | 1349 |
| 27 feb 2024 | 18,65 | 18,65 | 18,61 | 18,68 | 18,68 | 402 |
| 26 feb 2024 | 18,72 | 18,77 | 18,64 | 18,68 | 18,68 | 515 |
| 23 feb 2024 | 18,87 | 18,87 | 18,82 | 18,87 | 18,87 | 143 |
| 22 feb 2024 | 18,88 | 18,89 | 18,88 | 18,89 | 18,89 | 1034 |
| 21 feb 2024 | 18,82 | 18,84 | 18,81 | 18,83 | 18,83 | 2535 |
| 20 feb 2024 | 18,76 | 18,85 | 18,76 | 18,76 | 18,76 | 67.654 |
| 19 feb 2024 | 18,80 | 18,85 | 18,80 | 18,83 | 18,83 | 119 |
| 16 feb 2024 | 18,96 | 18,96 | 18,91 | 18,94 | 18,94 | 685 |
| 15 feb 2024 | 18,78 | 18,80 | 18,75 | 18,89 | 18,89 | 1535 |
| 14 feb 2024 | 18,69 | 18,69 | 18,67 | 18,63 | 18,63 | 1091 |
| 13 feb 2024 | 18,88 | 18,88 | 18,53 | 18,53 | 18,53 | 1486 |
| 12 feb 2024 | 18,85 | 18,92 | 18,85 | 18,95 | 18,95 | 156 |
| 09 feb 2024 | 18,87 | 18,88 | 18,80 | 18,73 | 18,73 | 185 |
| 08 feb 2024 | 18,72 | 18,76 | 18,72 | 18,77 | 18,77 | 50 |
| 07 feb 2024 | 18,84 | 18,84 | 18,73 | 18,78 | 18,78 | 386 |
| 06 feb 2024 | 18,67 | 18,84 | 18,58 | 18,83 | 18,83 | 1438 |
| 05 feb 2024 | 18,88 | 18,88 | 18,73 | 18,71 | 18,71 | 1364 |
| 02 feb 2024 | 18,99 | 18,99 | 18,84 | 18,76 | 18,76 | 965 |
| 01 feb 2024 | 18,84 | 18,84 | 18,67 | 18,67 | 18,67 | 1565 |
| *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.