Mercados españoles cerrados

iShares Core MSCI Europe UCITS ETF EUR (Acc) (IMAE.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
78,62-0,34 (-0,44%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 202478,6178,6878,2078,6278,6256.256
01 jul 202479,6079,6078,8378,9678,9653.495
28 jun 202479,1979,2578,6078,6978,6926.020
27 jun 202479,2279,3678,9078,9178,9132.018
26 jun 202480,0080,2079,0679,2279,2220.045
25 jun 202479,6479,7179,4679,6579,6531.066
24 jun 202479,3080,0079,1779,8579,8550.300
21 jun 202479,6779,7979,0379,2279,2289.639
20 jun 202479,2679,8979,2179,8979,89178.140
19 jun 202479,2579,3279,0479,1479,14710.222
18 jun 202479,1879,2578,8179,2479,2416.993
17 jun 202478,8979,2078,2878,7178,7146.247
14 jun 202479,5379,5678,4378,6478,64152.765
13 jun 202480,3380,3379,3079,4279,428798
12 jun 202479,9080,5679,7680,3880,3813.308
11 jun 202480,4780,4979,3479,6079,6035.644
10 jun 202480,0080,3279,8280,3280,3213.448
07 jun 202480,7880,7980,0980,5480,548932
06 jun 202480,5080,7980,4480,6780,6712.743
05 jun 202479,9480,3779,7980,2180,2115.483
04 jun 202479,6380,0079,0879,4079,4037.030
03 jun 202480,1980,4079,6379,7779,7722.367
31 may 202479,2579,5579,1479,5379,5313.835
30 may 202478,6179,2578,5779,2179,2113.992
29 may 202479,4179,4278,6478,7178,7119.007
28 may 202480,1880,2079,4079,5079,5016.089
27 may 202479,6980,0079,6280,0080,0035.100
24 may 202479,3279,8179,1779,7579,7537.327
23 may 202479,9680,1879,7079,8479,8418.590
22 may 202479,8879,9079,6279,7979,7924.063
21 may 202480,0080,0779,7080,0680,0613.166
20 may 202480,0680,2680,0080,2680,2615.756
17 may 202479,9680,0779,7079,9379,9314.173
16 may 202480,4480,4479,8979,8979,89520.018
15 may 202480,0780,3279,8880,2580,2533.968
14 may 202479,6779,8079,5079,7879,7811.850
13 may 202479,7279,7479,4779,6179,6127.146
10 may 202479,4079,7279,3579,6679,6656.273
09 may 202478,7779,0878,6079,0379,032778
08 may 202478,6478,8178,4678,7278,7242.080
07 may 202477,9778,4777,8478,3478,3468.060
06 may 202477,2677,7977,1577,6377,6314.624
03 may 202476,9677,4276,8277,0877,0817.835
02 may 202476,9276,9976,6476,6576,6526.350
30 abr 202477,6077,6076,8076,9576,959489
29 abr 202477,6977,7377,3877,3877,3814.330
26 abr 202477,0077,4676,8677,3277,329274
25 abr 202476,9776,9775,9476,3976,3917.049
24 abr 202477,3977,4076,8276,8976,898329
23 abr 202476,8677,1876,6877,1877,1810.899
22 abr 202476,1876,4375,9076,2976,2911.769
19 abr 202475,2875,8275,1575,7075,7016.811
18 abr 202475,7475,9275,3975,8275,8213.773
17 abr 202475,6776,2075,5575,6075,6056.470
16 abr 202475,7675,9675,3575,5075,5021.917
15 abr 202476,8177,2976,5976,7276,7245.647
12 abr 202477,2177,3976,4076,5976,5910.308
11 abr 202476,7776,8976,1076,4676,4618.933
10 abr 202477,0577,1476,1576,7276,7219.371
09 abr 202476,9077,0676,4676,5776,5723.554
08 abr 202476,6477,1576,6077,0377,0315.211
05 abr 202476,5276,6876,3376,6876,6819.439
04 abr 202477,2877,4477,1577,3277,3221.812
03 abr 202477,0177,2476,8577,2477,2449.330
02 abr 202478,3978,3976,9077,0077,0047.089
28 mar 202477,5777,7177,4777,6177,6132.042
27 mar 202477,3477,4777,2077,4077,4020.190
26 mar 202477,1377,3276,9677,2977,2920.653
25 mar 202477,1177,2476,7877,1377,1334.394
22 mar 202476,9177,1876,8677,1177,1115.507
21 mar 202477,0077,1276,4077,0777,0717.743
20 mar 202476,1576,4176,0476,3376,3321.538
19 mar 202476,1476,3776,0176,3576,3510.304
18 mar 202476,3976,4176,0776,1876,1820.105
15 mar 202476,5076,8376,2876,2876,2823.592
14 mar 202476,7976,9676,4076,5876,5834.545
13 mar 202476,5076,7676,4076,6476,6438.243
12 mar 202476,1176,5775,9076,4676,4623.881
11 mar 202475,6675,8175,4975,7175,719613
08 mar 202476,0076,2175,9375,9775,9717.765
07 mar 202475,0576,1074,9576,0476,0427.773
06 mar 202474,8275,2874,7975,1475,1423.491
05 mar 202474,8675,2274,6874,8674,8626.573
04 mar 202475,1375,1474,7875,0175,0115.941
01 mar 202474,9275,0674,6275,0275,0251.040
29 feb 202474,8374,8374,5574,5574,558555
28 feb 202474,7974,8374,4874,5574,5579.651
27 feb 202474,7574,9074,5874,8374,8331.670
26 feb 202474,8274,8974,6574,7174,7164.840
23 feb 202474,8475,0774,6574,9974,9913.152
22 feb 202474,7474,8274,3874,6474,6485.873
21 feb 202474,0074,0573,8174,0274,02115.082
20 feb 202474,0774,2273,9174,0874,0836.662
19 feb 202473,9474,1973,8674,1574,156503
16 feb 202473,8674,1073,7774,0374,0344.858
15 feb 202473,3973,6273,3573,5473,5413.484
14 feb 202472,8173,1472,7273,1073,1038.569
13 feb 202473,2573,2772,4972,7272,7216.275
12 feb 202473,1973,3973,1173,3973,3985.179
09 feb 202473,0973,2072,7573,0073,0022.782
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...