Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.263,90 +270,48 (+0,45%)
iShares Asia Pacific Dividend UCITS ETF USD (Dist) (IAPD.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:17PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 20,63 | 20,67 | 20,61 | 20,63 | 20,63 | 10.662 |
| 20 jun 2024 | 20,66 | 20,75 | 20,66 | 20,71 | 20,71 | 12.783 |
| 19 jun 2024 | 20,72 | 20,77 | 20,67 | 20,68 | 20,68 | 6029 |
| 18 jun 2024 | 20,55 | 20,63 | 20,52 | 20,61 | 20,61 | 3429 |
| 17 jun 2024 | 20,64 | 20,65 | 20,50 | 20,65 | 20,65 | 5387 |
| 14 jun 2024 | 20,75 | 20,75 | 20,59 | 20,64 | 20,64 | 9619 |
| 13 jun 2024 | 20,72 | 20,75 | 20,65 | 20,67 | 20,67 | 14.093 |
| 12 jun 2024 | 21,20 | 21,33 | 21,18 | 21,32 | 21,32 | 6539 |
| 11 jun 2024 | 21,27 | 21,28 | 21,17 | 21,22 | 21,22 | 11.056 |
| 10 jun 2024 | 21,50 | 21,52 | 21,40 | 21,52 | 21,52 | 6861 |
| 07 jun 2024 | 21,50 | 21,50 | 21,41 | 21,46 | 21,46 | 20.130 |
| 06 jun 2024 | 21,47 | 21,47 | 21,39 | 21,47 | 21,47 | 1980 |
| 05 jun 2024 | 21,46 | 21,46 | 21,35 | 21,38 | 21,38 | 5938 |
| 04 jun 2024 | 21,53 | 21,53 | 21,42 | 21,43 | 21,43 | 4233 |
| 03 jun 2024 | 21,60 | 21,60 | 21,50 | 21,59 | 21,59 | 2773 |
| 31 may 2024 | 21,45 | 21,50 | 21,38 | 21,39 | 21,39 | 1285 |
| 30 may 2024 | 21,39 | 21,59 | 21,39 | 21,59 | 21,59 | 724 |
| 29 may 2024 | 21,66 | 21,67 | 21,51 | 21,55 | 21,55 | 7707 |
| 28 may 2024 | 21,82 | 21,85 | 21,75 | 21,77 | 21,77 | 5691 |
| 27 may 2024 | 21,90 | 21,92 | 21,85 | 21,93 | 21,93 | 1132 |
| 24 may 2024 | 21,82 | 21,87 | 21,73 | 21,82 | 21,82 | 14.085 |
| 23 may 2024 | 22,01 | 22,07 | 21,87 | 21,88 | 21,88 | 1985 |
| 22 may 2024 | 22,18 | 22,21 | 22,06 | 22,06 | 22,06 | 3155 |
| 21 may 2024 | 22,19 | 22,27 | 22,16 | 22,25 | 22,25 | 2912 |
| 20 may 2024 | 22,26 | 22,33 | 22,23 | 22,29 | 22,29 | 13.220 |
| 17 may 2024 | 21,99 | 22,15 | 21,99 | 22,22 | 22,22 | 1702 |
| 16 may 2024 | 21,97 | 22,03 | 21,95 | 22,00 | 22,00 | 7269 |
| 15 may 2024 | 21,82 | 21,86 | 21,76 | 21,86 | 21,86 | 13.960 |
| 14 may 2024 | 21,83 | 21,91 | 21,83 | 21,84 | 21,84 | 3011 |
| 13 may 2024 | 21,88 | 21,95 | 21,86 | 21,92 | 21,92 | 9498 |
| 10 may 2024 | 21,85 | 21,89 | 21,81 | 21,83 | 21,83 | 6783 |
| 09 may 2024 | 21,56 | 21,62 | 21,56 | 21,60 | 21,60 | 1701 |
| 08 may 2024 | 21,63 | 21,65 | 21,51 | 21,58 | 21,58 | 5646 |
| 07 may 2024 | 21,76 | 21,79 | 21,72 | 21,78 | 21,78 | 4910 |
| 06 may 2024 | 21,64 | 21,72 | 21,63 | 21,70 | 21,70 | 6338 |
| 03 may 2024 | 21,58 | 21,66 | 21,56 | 21,59 | 21,59 | 58.290 |
| 02 may 2024 | 21,40 | 21,53 | 21,40 | 21,53 | 21,53 | 3390 |
| 30 abr 2024 | 21,50 | 21,53 | 21,40 | 21,35 | 21,35 | 9016 |
| 29 abr 2024 | 21,43 | 21,48 | 21,32 | 21,32 | 21,32 | 9540 |
| 26 abr 2024 | 21,31 | 21,34 | 21,22 | 21,30 | 21,30 | 15.456 |
| 25 abr 2024 | 21,24 | 21,25 | 21,06 | 21,11 | 21,11 | 17.364 |
| 24 abr 2024 | 21,31 | 21,33 | 21,24 | 21,18 | 21,18 | 4006 |
| 23 abr 2024 | 21,21 | 21,21 | 21,10 | 21,18 | 21,18 | 12.361 |
| 22 abr 2024 | 21,02 | 21,07 | 20,94 | 21,02 | 21,02 | 4808 |
| 19 abr 2024 | 20,80 | 20,88 | 20,75 | 20,86 | 20,86 | 1899 |
| 18 abr 2024 | 20,90 | 20,93 | 20,87 | 20,92 | 20,92 | 9011 |
| 17 abr 2024 | 20,76 | 20,90 | 20,76 | 20,84 | 20,84 | 12.554 |
| 16 abr 2024 | 20,78 | 20,78 | 20,63 | 20,70 | 20,70 | 9092 |
| 15 abr 2024 | 21,19 | 21,29 | 21,18 | 21,23 | 21,23 | 4877 |
| 12 abr 2024 | 21,31 | 21,35 | 21,20 | 21,20 | 21,20 | 6729 |
| 11 abr 2024 | 21,29 | 21,34 | 21,21 | 21,20 | 21,20 | 19.660 |
| 10 abr 2024 | 21,36 | 21,41 | 21,21 | 21,29 | 21,29 | 1569 |
| 09 abr 2024 | 21,19 | 21,31 | 21,19 | 21,25 | 21,25 | 3009 |
| 08 abr 2024 | 21,06 | 21,13 | 21,04 | 21,12 | 21,12 | 7419 |
| 05 abr 2024 | 21,03 | 21,08 | 20,95 | 21,04 | 21,04 | 3528 |
| 04 abr 2024 | 21,15 | 21,25 | 21,13 | 21,19 | 21,19 | 29.141 |
| 03 abr 2024 | 21,08 | 21,12 | 21,06 | 21,10 | 21,10 | 4708 |
| 02 abr 2024 | 21,31 | 21,35 | 21,18 | 21,22 | 21,22 | 10.573 |
| 28 mar 2024 | 20,97 | 21,10 | 20,95 | 21,10 | 21,10 | 16.910 |
| 27 mar 2024 | 20,85 | 20,99 | 20,85 | 20,93 | 20,93 | 16.094 |
| 26 mar 2024 | 20,94 | 20,99 | 20,88 | 20,92 | 20,92 | 19.193 |
| 25 mar 2024 | 20,97 | 20,98 | 20,88 | 20,93 | 20,93 | 10.815 |
| 22 mar 2024 | 20,99 | 20,99 | 20,91 | 20,93 | 20,93 | 533 |
| 21 mar 2024 | 21,07 | 21,13 | 21,05 | 21,08 | 21,08 | 1975 |
| 20 mar 2024 | 20,79 | 20,85 | 20,79 | 20,82 | 20,82 | 2776 |
| 19 mar 2024 | 20,83 | 20,83 | 20,77 | 20,83 | 20,83 | 2667 |
| 18 mar 2024 | 20,66 | 20,75 | 20,66 | 20,73 | 20,73 | 2329 |
| 15 mar 2024 | 20,82 | 20,88 | 20,80 | 20,82 | 20,82 | 3321 |
| 14 mar 2024 | 20,91 | 20,91 | 20,69 | 20,73 | 20,73 | 18.634 |
| 13 mar 2024 | 20,80 | 20,87 | 20,79 | 20,88 | 20,88 | 11.691 |
| 12 mar 2024 | 20,84 | 20,92 | 20,78 | 20,87 | 20,87 | 12.203 |
| 11 mar 2024 | 20,81 | 20,81 | 20,66 | 20,75 | 20,75 | 7254 |
| 08 mar 2024 | 21,04 | 21,07 | 21,01 | 21,00 | 21,00 | 3148 |
| 07 mar 2024 | 20,93 | 21,10 | 20,93 | 21,03 | 21,03 | 2165 |
| 06 mar 2024 | 20,83 | 20,97 | 20,83 | 20,99 | 20,99 | 1101 |
| 05 mar 2024 | 20,83 | 20,83 | 20,70 | 20,83 | 20,83 | 5378 |
| 04 mar 2024 | 20,82 | 20,85 | 20,72 | 20,75 | 20,75 | 4951 |
| 01 mar 2024 | 20,99 | 21,03 | 20,88 | 21,03 | 21,03 | 2673 |
| 29 feb 2024 | 20,83 | 20,89 | 20,78 | 20,89 | 20,89 | 6142 |
| 28 feb 2024 | 20,86 | 20,86 | 20,71 | 20,72 | 20,72 | 20.212 |
| 27 feb 2024 | 20,84 | 20,92 | 20,84 | 20,88 | 20,88 | 4390 |
| 26 feb 2024 | 21,00 | 21,00 | 20,87 | 20,87 | 20,87 | 18.329 |
| 23 feb 2024 | 21,12 | 21,18 | 21,06 | 21,16 | 21,16 | 16.138 |
| 22 feb 2024 | 21,08 | 21,14 | 21,06 | 21,08 | 21,08 | 8855 |
| 21 feb 2024 | 21,06 | 21,10 | 21,05 | 21,08 | 21,08 | 11.058 |
| 20 feb 2024 | 21,05 | 21,08 | 21,00 | 20,97 | 20,97 | 2545 |
| 19 feb 2024 | 21,00 | 21,11 | 21,00 | 21,07 | 21,07 | 1732 |
| 16 feb 2024 | 20,97 | 21,01 | 20,97 | 20,99 | 20,99 | 10.771 |
| 15 feb 2024 | 20,85 | 20,96 | 20,85 | 20,96 | 20,96 | 6613 |
| 14 feb 2024 | 20,76 | 20,79 | 20,70 | 20,76 | 20,76 | 2461 |
| 13 feb 2024 | 20,80 | 20,85 | 20,63 | 20,64 | 20,64 | 5045 |
| 12 feb 2024 | 20,57 | 20,77 | 20,57 | 20,72 | 20,72 | 24.847 |
| 09 feb 2024 | 20,48 | 20,48 | 20,39 | 20,40 | 20,40 | 1325 |
| 08 feb 2024 | 20,75 | 20,75 | 20,48 | 20,47 | 20,47 | 14.715 |
| 07 feb 2024 | 20,75 | 20,80 | 20,72 | 20,77 | 20,77 | 3914 |
| 06 feb 2024 | 20,63 | 20,75 | 20,61 | 20,75 | 20,75 | 5203 |
| 05 feb 2024 | 20,42 | 20,49 | 20,38 | 20,41 | 20,41 | 5862 |
| 02 feb 2024 | 20,58 | 20,61 | 20,45 | 20,46 | 20,46 | 5550 |
| 01 feb 2024 | 20,63 | 20,64 | 20,55 | 20,59 | 20,59 | 8621 |
| 31 ene 2024 | 20,65 | 20,66 | 20,61 | 20,61 | 20,61 | 7388 |
| *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.