Mercados españoles cerrados en 1 hr 22 mins
IBEX 35
11.025,40 -93,50 (-0,84%) Euro Stoxx 50
4.914,02 -21,95 (-0,44%) Dólar/Euro
1,0685 -0,0031 (-0,29%) Petróleo Brent
85,28 +0,27 (+0,32%) Oro
2.307,10 -23,70 (-1,02%) Bitcoin EUR
57.866,79 +529,50 (+0,92%)
iShares Euro Total Market Growth Large UCITS ETF EUR (Dist) (IDJG.AS)
Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 03:06PM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 61,20 | 61,41 | 60,37 | 60,37 | 60,37 | 116 |
| 25 jun 2024 | 60,20 | 60,40 | 60,20 | 60,71 | 60,71 | 158 |
| 24 jun 2024 | 61,00 | 61,12 | 61,00 | 61,06 | 61,06 | 476 |
| 21 jun 2024 | 61,08 | 61,20 | 60,75 | 60,95 | 60,95 | 639 |
| 20 jun 2024 | 60,68 | 61,19 | 60,68 | 61,31 | 61,31 | 334 |
| 19 jun 2024 | 60,85 | 60,85 | 60,42 | 60,42 | 60,42 | 1305 |
| 18 jun 2024 | 61,03 | 61,03 | 60,70 | 60,93 | 60,93 | 1702 |
| 17 jun 2024 | 60,58 | 61,00 | 60,36 | 60,69 | 60,69 | 1417 |
| 14 jun 2024 | 61,38 | 61,38 | 60,13 | 60,24 | 60,24 | 438 |
| 13 jun 2024 | 62,55 | 62,55 | 61,50 | 61,33 | 61,33 | 1634 |
| 13 jun 2024 | 0.542 Dividendo | |||||
| 12 jun 2024 | 62,00 | 63,10 | 62,00 | 63,04 | 62,50 | 521 |
| 11 jun 2024 | 62,40 | 62,45 | 61,84 | 61,84 | 61,31 | 1256 |
| 10 jun 2024 | 62,07 | 62,07 | 61,76 | 62,18 | 61,65 | 555 |
| 07 jun 2024 | 62,77 | 62,77 | 62,35 | 62,56 | 62,02 | 123 |
| 06 jun 2024 | 62,92 | 63,27 | 62,65 | 62,66 | 62,12 | 909 |
| 05 jun 2024 | 61,08 | 62,20 | 61,08 | 62,23 | 61,69 | 1528 |
| 04 jun 2024 | 61,03 | 61,08 | 60,66 | 60,72 | 60,20 | 451 |
| 03 jun 2024 | 61,50 | 61,51 | 60,94 | 60,99 | 60,47 | 1012 |
| 31 may 2024 | 60,90 | 61,09 | 60,60 | 60,62 | 60,10 | 1601 |
| 30 may 2024 | 60,87 | 61,05 | 60,80 | 60,97 | 60,45 | 277 |
| 29 may 2024 | 61,70 | 61,70 | 60,92 | 61,06 | 60,54 | 210 |
| 28 may 2024 | 62,38 | 62,38 | 61,66 | 61,70 | 61,17 | 168 |
| 27 may 2024 | 62,02 | 62,10 | 61,92 | 62,10 | 61,57 | 457 |
| 24 may 2024 | 61,44 | 61,98 | 61,44 | 61,93 | 61,40 | 613 |
| 23 may 2024 | 62,04 | 62,33 | 61,90 | 61,93 | 61,40 | 10.104 |
| 22 may 2024 | 61,71 | 61,74 | 61,58 | 61,56 | 61,03 | 479 |
| 21 may 2024 | 61,87 | 61,87 | 61,61 | 61,66 | 61,13 | 1645 |
| 20 may 2024 | 61,71 | 61,93 | 61,58 | 61,91 | 61,38 | 879 |
| 17 may 2024 | 61,52 | 61,74 | 61,36 | 61,74 | 61,21 | 201 |
| 16 may 2024 | 62,07 | 62,07 | 61,80 | 61,77 | 61,24 | 468 |
| 15 may 2024 | 61,75 | 62,04 | 61,64 | 62,02 | 61,49 | 4391 |
| 14 may 2024 | 61,59 | 61,59 | 61,59 | 61,57 | 61,04 | - |
| 13 may 2024 | 62,00 | 62,00 | 61,60 | 61,76 | 61,23 | 324 |
| 10 may 2024 | 62,07 | 62,07 | 61,89 | 61,88 | 61,35 | 330 |
| 09 may 2024 | 61,39 | 61,55 | 61,16 | 61,55 | 61,02 | 70 |
| 08 may 2024 | 61,07 | 61,45 | 61,07 | 61,23 | 60,70 | 4921 |
| 07 may 2024 | 60,64 | 60,82 | 60,25 | 60,88 | 60,36 | 10.840 |
| 06 may 2024 | 60,11 | 60,24 | 59,75 | 60,16 | 59,64 | 8502 |
| 03 may 2024 | 59,50 | 60,02 | 59,33 | 59,92 | 59,40 | 9282 |
| 02 may 2024 | 59,39 | 59,47 | 59,09 | 59,14 | 58,63 | 179 |
| 30 abr 2024 | 60,29 | 60,29 | 59,96 | 59,55 | 59,04 | 2979 |
| 29 abr 2024 | 60,79 | 60,79 | 60,05 | 60,16 | 59,64 | 14.573 |
| 26 abr 2024 | 60,03 | 60,67 | 59,99 | 60,62 | 60,10 | 14.420 |
| 25 abr 2024 | 60,18 | 60,18 | 58,91 | 59,52 | 59,01 | 2108 |
| 24 abr 2024 | 60,87 | 60,92 | 60,38 | 60,37 | 59,85 | 1390 |
| 23 abr 2024 | 60,03 | 60,15 | 59,77 | 60,36 | 59,84 | 414 |
| 22 abr 2024 | 59,68 | 59,68 | 59,20 | 59,20 | 58,69 | 280 |
| 19 abr 2024 | 59,23 | 59,61 | 59,13 | 59,26 | 58,75 | 426 |
| 18 abr 2024 | 60,03 | 60,03 | 59,40 | 59,78 | 59,27 | 1864 |
| 17 abr 2024 | 60,10 | 60,64 | 59,68 | 59,68 | 59,17 | 12.903 |
| 16 abr 2024 | 59,94 | 60,37 | 59,70 | 60,05 | 59,53 | 3629 |
| 15 abr 2024 | 60,87 | 61,39 | 60,61 | 60,61 | 60,09 | 1161 |
| 12 abr 2024 | 61,31 | 61,31 | 60,05 | 60,18 | 59,66 | 466 |
| 11 abr 2024 | 60,46 | 60,66 | 60,10 | 60,45 | 59,93 | 6720 |
| 10 abr 2024 | 60,71 | 60,86 | 59,93 | 60,66 | 60,14 | 480 |
| 09 abr 2024 | 61,06 | 61,06 | 60,22 | 60,39 | 59,87 | 596 |
| 08 abr 2024 | 60,77 | 61,16 | 60,77 | 61,18 | 60,65 | 1707 |
| 05 abr 2024 | 60,56 | 60,70 | 60,31 | 60,77 | 60,25 | 586 |
| 04 abr 2024 | 61,44 | 61,47 | 61,24 | 61,32 | 60,79 | 374 |
| 03 abr 2024 | 61,28 | 61,48 | 61,27 | 61,45 | 60,92 | 1995 |
| 02 abr 2024 | 62,53 | 62,54 | 61,30 | 61,32 | 60,79 | 1489 |
| 28 mar 2024 | 62,32 | 62,41 | 62,19 | 62,14 | 61,61 | 457 |
| 27 mar 2024 | 62,18 | 62,25 | 62,18 | 62,10 | 61,57 | 284 |
| 26 mar 2024 | 62,01 | 62,16 | 62,00 | 62,12 | 61,59 | 510 |
| 25 mar 2024 | 62,03 | 62,10 | 61,61 | 62,03 | 61,50 | 8334 |
| 22 mar 2024 | 62,12 | 62,12 | 61,61 | 62,01 | 61,48 | 357 |
| 21 mar 2024 | 62,37 | 62,37 | 61,90 | 62,31 | 61,77 | 737 |
| 20 mar 2024 | 61,29 | 61,73 | 61,21 | 61,48 | 60,95 | 651 |
| 19 mar 2024 | 61,42 | 61,44 | 61,34 | 61,37 | 60,84 | 646 |
| 18 mar 2024 | 61,69 | 61,69 | 61,41 | 61,50 | 60,97 | 958 |
| 15 mar 2024 | 61,87 | 62,09 | 61,55 | 61,55 | 61,02 | 2490 |
| 14 mar 2024 | 62,06 | 62,32 | 62,00 | 61,92 | 61,39 | 933 |
| 14 mar 2024 | 0.034 Dividendo | |||||
| 13 mar 2024 | 61,96 | 62,15 | 61,88 | 61,99 | 61,42 | 945 |
| 12 mar 2024 | 61,56 | 61,80 | 61,01 | 61,77 | 61,21 | 2393 |
| 11 mar 2024 | 61,21 | 61,43 | 60,93 | 61,08 | 60,52 | 785 |
| 08 mar 2024 | 62,33 | 62,33 | 61,90 | 61,87 | 61,30 | 680 |
| 07 mar 2024 | 61,18 | 62,09 | 60,88 | 62,15 | 61,58 | 678 |
| 06 mar 2024 | 60,72 | 61,24 | 60,72 | 61,20 | 60,64 | 8462 |
| 05 mar 2024 | 61,28 | 61,28 | 60,65 | 60,76 | 60,20 | 8066 |
| 04 mar 2024 | 60,98 | 61,35 | 60,98 | 61,23 | 60,67 | 486 |
| 01 mar 2024 | 60,91 | 61,00 | 60,59 | 60,92 | 60,36 | 12.240 |
| 29 feb 2024 | 60,71 | 60,71 | 60,58 | 60,69 | 60,14 | 1201 |
| 28 feb 2024 | 60,78 | 60,80 | 60,50 | 60,65 | 60,10 | 1545 |
| 27 feb 2024 | 60,81 | 60,81 | 60,60 | 60,82 | 60,26 | 1681 |
| 26 feb 2024 | 60,53 | 60,73 | 60,43 | 60,61 | 60,06 | 834 |
| 23 feb 2024 | 60,50 | 60,61 | 60,44 | 60,56 | 60,01 | 173 |
| 22 feb 2024 | 59,98 | 60,33 | 59,78 | 60,31 | 59,76 | 2216 |
| 21 feb 2024 | 59,31 | 59,31 | 58,93 | 59,06 | 58,52 | 898 |
| 20 feb 2024 | 59,20 | 59,21 | 58,84 | 59,14 | 58,60 | 1008 |
| 19 feb 2024 | 59,00 | 59,17 | 58,96 | 59,25 | 58,71 | 358 |
| 16 feb 2024 | 59,41 | 59,59 | 59,27 | 59,46 | 58,92 | 408 |
| 15 feb 2024 | 59,21 | 59,24 | 59,00 | 58,99 | 58,45 | 238 |
| 14 feb 2024 | 58,32 | 58,74 | 58,31 | 58,64 | 58,10 | 1580 |
| 13 feb 2024 | 59,02 | 59,02 | 57,92 | 58,23 | 57,70 | 432 |
| 12 feb 2024 | 59,26 | 59,26 | 59,01 | 59,23 | 58,69 | 1429 |
| 09 feb 2024 | 58,85 | 59,10 | 58,82 | 59,06 | 58,52 | 774 |
| 08 feb 2024 | 58,67 | 58,93 | 58,56 | 58,82 | 58,28 | 12.789 |
| 07 feb 2024 | 58,09 | 58,44 | 58,09 | 58,31 | 57,78 | 441 |
| *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.