Mercados españoles abiertos en 1 hr 5 mins
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0764 -0,0002 (-0,02%) Petróleo Brent
82,80 +0,35 (+0,42%) Bitcoin EUR
59.610,46 +757,71 (+1,29%)
iShares Asia Property Yield UCITS ETF (IASP.SW)
Swiss - Swiss Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM CEST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 20,53 | 20,55 | 20,52 | 20,55 | 20,55 | 2932 |
| 02 may 2024 | 20,27 | 20,27 | 20,16 | 20,21 | 20,21 | 14.870 |
| 30 abr 2024 | 20,08 | 20,09 | 19,98 | 20,07 | 20,07 | 6254 |
| 29 abr 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | 1728 |
| 26 abr 2024 | 19,62 | 19,92 | 19,62 | 19,82 | 19,82 | 2075 |
| 25 abr 2024 | 19,71 | 19,83 | 19,71 | 19,78 | 19,78 | 10.790 |
| 24 abr 2024 | 19,97 | 19,97 | 19,91 | 19,91 | 19,91 | 3802 |
| 23 abr 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | 6685 |
| 22 abr 2024 | 19,76 | 19,77 | 19,76 | 19,77 | 19,77 | 8085 |
| 19 abr 2024 | 19,63 | 19,68 | 19,63 | 19,68 | 19,68 | 4729 |
| 18 abr 2024 | 19,72 | 19,76 | 19,65 | 19,76 | 19,76 | 3168 |
| 17 abr 2024 | 19,76 | 19,76 | 19,70 | 19,70 | 19,70 | 2702 |
| 16 abr 2024 | 19,94 | 19,94 | 19,64 | 19,64 | 19,64 | 2256 |
| 15 abr 2024 | 20,16 | 20,16 | 20,05 | 20,05 | 20,05 | 3131 |
| 12 abr 2024 | 20,30 | 20,34 | 20,20 | 20,20 | 20,20 | 6403 |
| 11 abr 2024 | 20,30 | 20,42 | 20,25 | 20,25 | 20,25 | 5750 |
| 10 abr 2024 | 20,74 | 20,74 | 20,49 | 20,49 | 20,49 | 1861 |
| 09 abr 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | 3998 |
| 08 abr 2024 | 20,60 | 20,64 | 20,58 | 20,64 | 20,64 | 2711 |
| 05 abr 2024 | 20,49 | 20,49 | 20,43 | 20,48 | 20,48 | 16.429 |
| 04 abr 2024 | 20,51 | 20,56 | 20,51 | 20,53 | 20,53 | 5478 |
| 03 abr 2024 | 20,40 | 20,47 | 20,36 | 20,47 | 20,47 | 2808 |
| 02 abr 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | 12.616 |
| 28 mar 2024 | 20,83 | 20,88 | 20,81 | 20,81 | 20,81 | 16.186 |
| 27 mar 2024 | 20,69 | 20,75 | 20,69 | 20,75 | 20,75 | 1676 |
| 26 mar 2024 | 20,58 | 20,71 | 20,58 | 20,71 | 20,71 | 1966 |
| 25 mar 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | 3036 |
| 22 mar 2024 | 20,75 | 20,76 | 20,70 | 20,70 | 20,70 | 4588 |
| 21 mar 2024 | 20,80 | 20,86 | 20,79 | 20,86 | 20,86 | 2264 |
| 20 mar 2024 | 20,65 | 20,65 | 20,51 | 20,51 | 20,51 | 7218 |
| 19 mar 2024 | 20,52 | 20,52 | 20,50 | 20,50 | 20,50 | 1100 |
| 18 mar 2024 | 20,27 | 20,32 | 20,26 | 20,26 | 20,26 | 2017 |
| 15 mar 2024 | 20,36 | 20,41 | 20,35 | 20,41 | 20,41 | 2688 |
| 14 mar 2024 | 20,31 | 20,32 | 20,12 | 20,14 | 20,14 | 4683 |
| 13 mar 2024 | 20,11 | 20,17 | 20,11 | 20,12 | 20,12 | 1161 |
| 12 mar 2024 | 20,24 | 20,24 | 20,15 | 20,23 | 20,23 | 2868 |
| 11 mar 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 08 mar 2024 | 20,30 | 20,36 | 20,25 | 20,36 | 20,36 | 12.083 |
| 07 mar 2024 | 20,12 | 20,15 | 20,12 | 20,15 | 20,15 | 6437 |
| 06 mar 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 05 mar 2024 | 19,80 | 19,85 | 19,80 | 19,85 | 19,85 | 14.526 |
| 04 mar 2024 | 19,97 | 19,97 | 19,92 | 19,95 | 19,95 | 5075 |
| 01 mar 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | 357 |
| 29 feb 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | 2337 |
| 28 feb 2024 | 19,76 | 19,79 | 19,76 | 19,79 | 19,79 | 3342 |
| 27 feb 2024 | 19,84 | 19,86 | 19,84 | 19,86 | 19,86 | 2948 |
| 26 feb 2024 | 19,86 | 19,96 | 19,86 | 19,96 | 19,96 | 7839 |
| 23 feb 2024 | 19,81 | 19,93 | 19,81 | 19,93 | 19,93 | 3780 |
| 22 feb 2024 | 19,96 | 19,96 | 19,87 | 19,87 | 19,87 | 1726 |
| 21 feb 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | 3661 |
| 20 feb 2024 | 19,83 | 19,84 | 19,68 | 19,68 | 19,68 | 18.734 |
| 19 feb 2024 | 19,71 | 19,78 | 19,71 | 19,78 | 19,78 | 2546 |
| 16 feb 2024 | 20,01 | 20,01 | 19,84 | 19,84 | 19,84 | 783 |
| 15 feb 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | 2029 |
| 15 feb 2024 | 0.1882 Dividendo | |||||
| 14 feb 2024 | 19,79 | 19,79 | 19,72 | 19,76 | 19,57 | 5100 |
| 13 feb 2024 | 20,11 | 20,11 | 19,88 | 19,88 | 19,69 | 2136 |
| 12 feb 2024 | 20,18 | 20,18 | 20,12 | 20,16 | 19,97 | 6464 |
| 09 feb 2024 | 20,11 | 20,11 | 20,05 | 20,05 | 19,86 | 3139 |
| 08 feb 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 19,87 | 2059 |
| 07 feb 2024 | 20,23 | 20,23 | 20,14 | 20,22 | 20,03 | 3069 |
| 06 feb 2024 | 20,05 | 20,07 | 20,05 | 20,07 | 19,88 | 895 |
| 05 feb 2024 | 19,71 | 20,05 | 19,71 | 20,05 | 19,86 | 3288 |
| 02 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,01 | 5761 |
| 01 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,01 | - |
| 31 ene 2024 | 20,37 | 20,46 | 20,37 | 20,46 | 20,27 | 5145 |
| 30 ene 2024 | 20,25 | 20,25 | 20,18 | 20,24 | 20,04 | 5130 |
| 29 ene 2024 | 20,20 | 20,20 | 20,17 | 20,20 | 20,01 | 1897 |
| 26 ene 2024 | 20,26 | 20,30 | 20,26 | 20,28 | 20,09 | 1329 |
| 25 ene 2024 | 20,16 | 20,16 | 20,15 | 20,15 | 19,96 | 2559 |
| 24 ene 2024 | 20,33 | 20,48 | 20,33 | 20,48 | 20,28 | 3557 |
| 23 ene 2024 | 20,33 | 20,33 | 20,22 | 20,25 | 20,06 | 2233 |
| 22 ene 2024 | 20,35 | 20,44 | 20,35 | 20,44 | 20,25 | 3260 |
| 19 ene 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,06 | 2215 |
| 18 ene 2024 | 20,12 | 20,18 | 20,06 | 20,18 | 19,99 | 1995 |
| 17 ene 2024 | 20,38 | 20,38 | 20,24 | 20,27 | 20,08 | 3375 |
| 16 ene 2024 | 20,72 | 20,74 | 20,68 | 20,69 | 20,50 | 4533 |
| 15 ene 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 20,96 | - |
| 12 ene 2024 | 20,99 | 21,16 | 20,99 | 21,16 | 20,96 | 4373 |
| 11 ene 2024 | 21,06 | 21,08 | 20,83 | 20,83 | 20,63 | 7211 |
| 10 ene 2024 | 20,92 | 20,92 | 20,90 | 20,90 | 20,70 | 1563 |
| 09 ene 2024 | 20,84 | 20,84 | 20,78 | 20,78 | 20,58 | 2224 |
| 08 ene 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,78 | 2608 |
| 05 ene 2024 | 20,79 | 21,03 | 20,79 | 21,03 | 20,83 | 3769 |
| 04 ene 2024 | 20,73 | 20,75 | 20,68 | 20,69 | 20,49 | 2906 |
| 03 ene 2024 | 20,88 | 20,88 | 20,77 | 20,77 | 20,58 | 2588 |
| 29 dic 2023 | 21,35 | 21,35 | 21,35 | 21,35 | 21,15 | 4918 |
| 28 dic 2023 | 21,30 | 21,30 | 21,30 | 21,30 | 21,10 | 990 |
| 27 dic 2023 | 20,98 | 20,98 | 20,98 | 20,98 | 20,78 | 2207 |
| 22 dic 2023 | 20,88 | 20,88 | 20,88 | 20,88 | 20,68 | 65 |
| 21 dic 2023 | 20,73 | 20,73 | 20,67 | 20,67 | 20,47 | 9667 |
| 20 dic 2023 | 20,81 | 20,81 | 20,74 | 20,74 | 20,54 | 4963 |
| 19 dic 2023 | 20,73 | 20,91 | 20,72 | 20,86 | 20,66 | 9004 |
| 18 dic 2023 | 20,79 | 20,79 | 20,70 | 20,74 | 20,54 | 7106 |
| 15 dic 2023 | 21,17 | 21,17 | 21,04 | 21,04 | 20,84 | 2559 |
| 14 dic 2023 | 20,84 | 21,02 | 20,77 | 21,02 | 20,82 | 31.070 |
| 13 dic 2023 | 20,17 | 20,18 | 20,17 | 20,18 | 19,99 | 3098 |
| 12 dic 2023 | 20,13 | 20,13 | 20,13 | 20,13 | 19,93 | 32.526 |
| 11 dic 2023 | 20,14 | 20,14 | 20,14 | 20,14 | 19,95 | 6371 |
| 08 dic 2023 | 20,13 | 20,24 | 20,13 | 20,24 | 20,05 | 6547 |
| *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.