Mercados españoles cerrados

iShares MSCI Europe ex-UK UCITS ETF EUR (Dist) (IEUX.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
44,40-0,09 (-0,20%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202444,6344,6344,4044,4044,4012.694
27 jun 202444,6344,7044,4944,4944,4917.655
26 jun 202445,0345,1344,6344,6344,6365.144
25 jun 202444,7644,9044,7244,9044,901394
24 jun 202444,6945,0144,6944,9744,9737.878
21 jun 202444,8644,8644,5844,6944,6953.475
20 jun 202444,6244,9944,6244,9944,992060
19 jun 202444,6744,6744,5344,5344,535166
18 jun 202444,6344,6944,4244,6944,694166
17 jun 202444,4444,4944,2444,3644,3626
14 jun 202444,9044,9044,2344,2844,282948
13 jun 202445,3545,3544,7744,8344,834321
13 jun 20240.8288 Dividendo
12 jun 202445,9446,3345,9446,3145,48199
11 jun 202446,2846,2845,7945,7944,972041
10 jun 202446,0246,1846,0046,1845,3510.730
07 jun 202446,5446,5446,2446,4345,605860
06 jun 202446,4446,5646,3746,4945,6554.798
05 jun 202446,0146,2645,9946,2445,4272.224
04 jun 202445,7945,8345,5345,6844,863170
03 jun 202446,0346,0445,8545,9045,084308
31 may 202445,5145,7445,5145,7444,923601
30 may 202445,2145,5645,2145,5644,741803
29 may 202445,6245,6245,2445,2644,454450
28 may 202446,0946,0945,7645,7744,952929
27 may 202445,7846,0145,7846,0145,186319
24 may 202445,5645,8545,5645,8345,00260
23 may 202445,8746,0145,8745,9245,09446
22 may 202445,8345,8445,7445,7944,978445
21 may 202445,9345,9545,7945,9545,134376
20 may 202445,9746,1045,9746,1045,287800
17 may 202445,9445,9545,8145,9545,137321
16 may 202446,1546,1545,9746,0445,226960
15 may 202445,9246,1245,8846,1245,2974.528
14 may 202445,6945,7945,6945,7844,9613.237
13 may 202445,7445,7445,5845,7344,9117.494
10 may 202445,5345,6945,5345,6944,871649
09 may 202445,1245,3145,1045,3344,51604
08 may 202445,0145,2045,0145,1344,321217
07 may 202444,6044,9744,5844,9744,163564
06 may 202444,2144,4044,1744,3843,598313
03 may 202443,9944,1943,9744,1743,3821.330
02 may 202444,0144,0843,8743,9043,1222.905
30 abr 202444,4644,4644,0444,0343,2410.418
29 abr 202444,5844,6344,3844,3843,5817.827
26 abr 202444,1744,5144,1444,4443,6414.751
25 abr 202444,2244,2243,6543,8543,0718.812
24 abr 202444,5744,5744,2944,3343,5314.480
23 abr 202444,2444,4744,2044,4743,684671
22 abr 202443,8843,9743,8843,9243,137142
19 abr 202443,3843,6543,3743,6242,836562
18 abr 202443,6943,7143,4743,6742,894964
17 abr 202443,6043,6343,5543,5542,771517
16 abr 202443,6643,7443,5043,5642,794875
15 abr 202444,2944,5444,1544,1943,393031
12 abr 202444,4744,5744,0244,1043,3111.595
11 abr 202444,2144,3143,9244,1043,316102
10 abr 202444,4744,4744,2144,2443,45610
09 abr 202444,4744,5044,2344,1943,392863
08 abr 202444,2944,5644,2944,5543,751470
05 abr 202444,2244,3444,1544,3443,555843
04 abr 202444,7144,7444,6744,7443,942423
03 abr 202444,5844,6344,5344,7143,911528
02 abr 202445,0645,0644,5244,5443,742900
28 mar 202445,0345,0344,9044,9644,16115.447
27 mar 202444,7944,9044,7844,8844,0720.773
26 mar 202444,6744,7944,6544,7943,996500
25 mar 202444,6844,6844,5044,6943,902274
22 mar 202444,5944,6744,5844,6543,851866
21 mar 202444,6944,6944,5444,6743,88518
20 mar 202444,1944,3544,1944,3543,558085
19 mar 202444,1944,3644,1944,3643,573245
18 mar 202444,3844,3844,2244,2643,4713.033
15 mar 202444,4744,6444,3844,3843,595988
14 mar 202444,6944,6944,4244,4843,683784
14 mar 20240.0387 Dividendo
13 mar 202444,4844,6344,4844,5643,725816
12 mar 202444,2644,4944,2644,4943,662117
11 mar 202444,0144,0843,9044,0443,2251.303
08 mar 202444,2344,3244,1844,1843,351582
07 mar 202443,6044,2343,5744,2343,40164.448
06 mar 202443,4343,6743,4343,6542,8343.899
05 mar 202443,5443,5443,4643,4642,651172
04 mar 202443,7043,7043,5843,6242,808712
01 mar 202443,4843,6043,3743,6042,784851
29 feb 202443,4543,4543,3043,3042,491228
28 feb 202443,4043,4243,3543,3542,54354
27 feb 202443,3543,4643,2543,4242,604413
26 feb 202443,4443,4443,3343,3342,526715
23 feb 202443,3743,5143,3143,4942,677803
22 feb 202443,3843,3843,1943,3542,533469
21 feb 202442,8742,9642,8342,8842,084356
20 feb 202442,9042,9642,7942,9042,0922.152
19 feb 202442,7842,9442,7842,9442,136294
16 feb 202442,8542,9442,8542,9042,093298
15 feb 202442,6242,7242,6242,6941,8810.754
14 feb 202442,2142,4642,2142,4641,661243
13 feb 202442,4942,4942,1742,1741,38714
12 feb 202442,5142,6142,4642,6041,812088
09 feb 202442,3642,4042,2242,3341,539356
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...