Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.410,10 +1.234,11 (+2,05%)
iShares Core MSCI Europe UCITS ETF EUR (Dist) (IMEU.AS)
Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 32,63 | 32,66 | 32,53 | 32,63 | 32,63 | 37.556 |
| 16 may 2024 | 32,73 | 32,79 | 32,63 | 32,71 | 32,71 | 125.032 |
| 16 may 2024 | 0.3777 Dividendo | |||||
| 15 may 2024 | 32,97 | 33,10 | 32,93 | 33,09 | 32,71 | 161.529 |
| 14 may 2024 | 32,84 | 32,90 | 32,78 | 32,88 | 32,51 | 175.499 |
| 13 may 2024 | 32,87 | 32,88 | 32,78 | 32,83 | 32,46 | 410.875 |
| 10 may 2024 | 32,71 | 32,87 | 32,71 | 32,83 | 32,46 | 167.409 |
| 09 may 2024 | 32,55 | 32,63 | 32,47 | 32,58 | 32,20 | 66.335 |
| 08 may 2024 | 32,42 | 32,54 | 32,40 | 32,49 | 32,12 | 1.496.815 |
| 07 may 2024 | 32,12 | 32,39 | 32,11 | 32,37 | 32,00 | 1.511.669 |
| 06 may 2024 | 31,87 | 32,07 | 31,85 | 32,00 | 31,63 | 27.523 |
| 03 may 2024 | 31,77 | 31,97 | 31,70 | 31,83 | 31,47 | 216.612 |
| 02 may 2024 | 31,75 | 31,75 | 31,62 | 31,64 | 31,28 | 51.460 |
| 30 abr 2024 | 32,00 | 32,00 | 31,71 | 31,71 | 31,35 | 34.076 |
| 29 abr 2024 | 32,06 | 32,08 | 31,94 | 31,94 | 31,58 | 189.722 |
| 26 abr 2024 | 31,76 | 31,97 | 31,72 | 31,91 | 31,55 | 34.631 |
| 25 abr 2024 | 31,73 | 31,73 | 31,34 | 31,53 | 31,17 | 55.342 |
| 24 abr 2024 | 31,93 | 31,93 | 31,69 | 31,73 | 31,37 | 16.180 |
| 23 abr 2024 | 31,69 | 31,86 | 31,63 | 31,83 | 31,47 | 152.629 |
| 22 abr 2024 | 31,44 | 31,55 | 31,33 | 31,50 | 31,15 | 129.492 |
| 19 abr 2024 | 31,09 | 31,26 | 31,03 | 31,25 | 30,89 | 52.743 |
| 18 abr 2024 | 31,28 | 31,32 | 31,10 | 31,30 | 30,94 | 40.264 |
| 17 abr 2024 | 31,18 | 31,42 | 31,16 | 31,16 | 30,80 | 51.327 |
| 16 abr 2024 | 31,25 | 31,30 | 31,07 | 31,15 | 30,79 | 113.848 |
| 15 abr 2024 | 31,69 | 31,89 | 31,58 | 31,64 | 31,28 | 60.525 |
| 12 abr 2024 | 31,78 | 31,90 | 31,55 | 31,60 | 31,24 | 55.421 |
| 11 abr 2024 | 31,65 | 31,70 | 31,35 | 31,50 | 31,15 | 236.168 |
| 10 abr 2024 | 31,78 | 31,80 | 31,37 | 31,62 | 31,26 | 754.800 |
| 09 abr 2024 | 31,67 | 31,75 | 31,55 | 31,59 | 31,23 | 1.082.634 |
| 08 abr 2024 | 31,59 | 31,78 | 31,56 | 31,73 | 31,37 | 90.746 |
| 05 abr 2024 | 31,51 | 31,58 | 31,45 | 31,58 | 31,21 | 192.146 |
| 04 abr 2024 | 31,85 | 31,91 | 31,78 | 31,85 | 31,49 | 59.676 |
| 03 abr 2024 | 31,76 | 31,83 | 31,67 | 31,82 | 31,46 | 46.283 |
| 02 abr 2024 | 32,42 | 32,42 | 31,70 | 31,73 | 31,36 | 65.218 |
| 28 mar 2024 | 32,03 | 32,05 | 31,95 | 32,01 | 31,64 | 121.673 |
| 27 mar 2024 | 31,89 | 31,94 | 31,83 | 31,92 | 31,56 | 51.321 |
| 26 mar 2024 | 31,77 | 31,89 | 31,74 | 31,88 | 31,51 | 148.005 |
| 25 mar 2024 | 31,81 | 31,84 | 31,67 | 31,81 | 31,44 | 143.603 |
| 22 mar 2024 | 31,71 | 31,83 | 31,69 | 31,80 | 31,43 | 33.414 |
| 21 mar 2024 | 31,75 | 31,81 | 31,61 | 31,77 | 31,41 | 84.370 |
| 20 mar 2024 | 31,37 | 31,52 | 31,37 | 31,50 | 31,14 | 290.218 |
| 19 mar 2024 | 31,41 | 31,50 | 31,35 | 31,50 | 31,14 | 154.425 |
| 18 mar 2024 | 31,50 | 31,50 | 31,38 | 31,42 | 31,07 | 209.187 |
| 15 mar 2024 | 31,53 | 31,66 | 31,42 | 31,42 | 31,06 | 48.510 |
| 14 mar 2024 | 31,66 | 31,72 | 31,47 | 31,55 | 31,18 | 1.226.055 |
| 13 mar 2024 | 31,56 | 31,65 | 31,52 | 31,59 | 31,23 | 184.816 |
| 12 mar 2024 | 31,37 | 31,56 | 31,15 | 31,53 | 31,18 | 525.220 |
| 11 mar 2024 | 31,17 | 31,24 | 31,12 | 31,21 | 30,85 | 44.045 |
| 08 mar 2024 | 31,32 | 31,40 | 31,29 | 31,31 | 30,95 | 131.220 |
| 07 mar 2024 | 30,97 | 31,35 | 30,88 | 31,34 | 30,98 | 144.228 |
| 06 mar 2024 | 30,83 | 31,00 | 30,83 | 30,97 | 30,61 | 27.911 |
| 05 mar 2024 | 30,85 | 30,91 | 30,77 | 30,85 | 30,50 | 204.889 |
| 04 mar 2024 | 30,93 | 30,98 | 30,83 | 30,92 | 30,57 | 35.202 |
| 01 mar 2024 | 30,90 | 30,94 | 30,78 | 30,93 | 30,58 | 354.767 |
| 29 feb 2024 | 30,82 | 30,88 | 30,74 | 30,74 | 30,38 | 68.898 |
| 28 feb 2024 | 30,87 | 30,87 | 30,75 | 30,75 | 30,40 | 38.128 |
| 27 feb 2024 | 30,84 | 30,90 | 30,75 | 30,88 | 30,52 | 238.717 |
| 26 feb 2024 | 30,88 | 30,92 | 30,82 | 30,84 | 30,49 | 63.868 |
| 23 feb 2024 | 30,90 | 30,97 | 30,83 | 30,95 | 30,60 | 32.009 |
| 22 feb 2024 | 30,88 | 30,89 | 30,71 | 30,83 | 30,48 | 41.788 |
| 21 feb 2024 | 30,57 | 30,59 | 30,50 | 30,56 | 30,21 | 62.296 |
| 20 feb 2024 | 30,60 | 30,66 | 30,56 | 30,60 | 30,25 | 68.405 |
| 19 feb 2024 | 30,54 | 30,65 | 30,50 | 30,64 | 30,29 | 30.192 |
| 16 feb 2024 | 30,51 | 30,60 | 30,50 | 30,58 | 30,23 | 42.557 |
| 15 feb 2024 | 30,28 | 30,42 | 30,28 | 30,38 | 30,03 | 36.086 |
| 15 feb 2024 | 0.0898 Dividendo | |||||
| 14 feb 2024 | 30,16 | 30,28 | 30,14 | 30,25 | 29,82 | 814.292 |
| 13 feb 2024 | 30,33 | 30,34 | 30,02 | 30,12 | 29,69 | 85.360 |
| 12 feb 2024 | 30,31 | 30,40 | 30,29 | 30,40 | 29,96 | 265.291 |
| 09 feb 2024 | 30,27 | 30,30 | 30,15 | 30,23 | 29,80 | 51.077 |
| 08 feb 2024 | 30,28 | 30,36 | 30,25 | 30,25 | 29,82 | 103.844 |
| 07 feb 2024 | 30,37 | 30,37 | 30,25 | 30,26 | 29,83 | 52.414 |
| 06 feb 2024 | 30,33 | 30,36 | 30,16 | 30,36 | 29,92 | 70.973 |
| 05 feb 2024 | 30,19 | 30,28 | 30,10 | 30,15 | 29,72 | 87.835 |
| 02 feb 2024 | 30,32 | 30,39 | 30,15 | 30,17 | 29,74 | 89.945 |
| 01 feb 2024 | 30,16 | 30,27 | 30,10 | 30,17 | 29,74 | 83.949 |
| 31 ene 2024 | 30,30 | 30,38 | 30,25 | 30,27 | 29,84 | 191.986 |
| 30 ene 2024 | 30,31 | 30,32 | 30,23 | 30,25 | 29,82 | 144.407 |
| 29 ene 2024 | 30,20 | 30,23 | 30,15 | 30,20 | 29,77 | 137.684 |
| 26 ene 2024 | 29,97 | 30,22 | 29,94 | 30,16 | 29,73 | 108.544 |
| 25 ene 2024 | 29,70 | 29,84 | 29,62 | 29,83 | 29,41 | 107.813 |
| 24 ene 2024 | 29,65 | 29,75 | 29,59 | 29,75 | 29,32 | 178.571 |
| 23 ene 2024 | 29,54 | 29,54 | 29,35 | 29,38 | 28,95 | 51.808 |
| 22 ene 2024 | 29,41 | 29,50 | 29,35 | 29,47 | 29,04 | 53.838 |
| 19 ene 2024 | 29,47 | 29,49 | 29,20 | 29,24 | 28,82 | 99.095 |
| 18 ene 2024 | 29,19 | 29,35 | 29,15 | 29,33 | 28,91 | 164.673 |
| 17 ene 2024 | 29,17 | 29,19 | 29,00 | 29,15 | 28,73 | 138.336 |
| 16 ene 2024 | 29,32 | 29,50 | 29,27 | 29,47 | 29,05 | 32.521 |
| 15 ene 2024 | 29,64 | 29,64 | 29,50 | 29,53 | 29,11 | 115.672 |
| 12 ene 2024 | 29,61 | 29,77 | 29,59 | 29,68 | 29,26 | 69.593 |
| 11 ene 2024 | 29,84 | 29,91 | 29,46 | 29,46 | 29,04 | 122.659 |
| 10 ene 2024 | 29,66 | 29,75 | 29,64 | 29,68 | 29,26 | 446.883 |
| 09 ene 2024 | 29,79 | 29,81 | 29,63 | 29,70 | 29,28 | 388.211 |
| 08 ene 2024 | 29,67 | 29,78 | 29,48 | 29,78 | 29,36 | 47.420 |
| 05 ene 2024 | 29,56 | 29,75 | 29,43 | 29,70 | 29,27 | 133.406 |
| 04 ene 2024 | 29,62 | 29,75 | 29,55 | 29,75 | 29,32 | 37.392 |
| 03 ene 2024 | 29,78 | 29,83 | 29,45 | 29,54 | 29,12 | 46.558 |
| 02 ene 2024 | 29,97 | 30,00 | 29,59 | 29,75 | 29,33 | 28.827 |
| 29 dic 2023 | 29,79 | 29,82 | 29,70 | 29,73 | 29,30 | 186.092 |
| 28 dic 2023 | 29,82 | 29,87 | 29,67 | 29,70 | 29,27 | 26.702 |
| *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.