Mercados españoles cerrados

iShares European Property Yield UCITS ETF EUR (Dist) (IPRP.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
28,11-0,29 (-1,02%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202428,4228,4427,9728,1128,114589
13 jun 202428,5928,6928,3528,4028,4019.923
12 jun 202428,7029,5228,6529,5229,5216.564
11 jun 202429,4329,4328,7328,7328,73198.755
10 jun 202429,2329,4429,2029,4429,444648
07 jun 202430,1030,1728,9029,4529,4564.699
06 jun 202430,6830,8530,3030,3630,36451.956
05 jun 202430,7830,8630,4730,5830,587802
04 jun 202430,4230,5930,3330,5730,576652
03 jun 202430,2930,4330,0630,4130,4125.159
31 may 202429,7330,0529,6430,0530,056912
30 may 202429,3329,7529,3329,7429,741958
29 may 202429,6829,7329,2229,2629,2626.673
28 may 202429,6630,0029,6429,8429,848568
27 may 202429,5029,6629,4829,6429,649247
24 may 202429,4229,6229,4229,5129,5110.341
23 may 202430,0630,1929,6729,6829,6810.763
22 may 202429,7630,3229,6930,2830,285602
21 may 202430,0030,0329,8229,9029,9016.155
20 may 202430,3030,3230,0230,1030,102147
17 may 202430,3230,3630,1730,2330,2320.398
16 may 202430,5430,6430,3430,4530,454843
15 may 202429,5630,4829,5630,4430,4445.745
14 may 202429,3229,4829,3029,4329,4392.914
13 may 202429,3329,4229,2529,2729,273183
10 may 202429,4729,5129,2529,2629,2620.506
09 may 202429,1929,4429,1929,3429,3410.759
08 may 202429,5029,5729,0629,2329,23623.948
07 may 202429,2329,5529,1729,5029,50128.673
06 may 202429,0329,2629,0329,1229,127694
03 may 202428,8629,2328,6729,1129,11146.903
02 may 202428,4328,7728,3928,7528,7514.944
30 abr 202428,4128,6428,3128,3328,3320.384
29 abr 202427,9928,2827,9528,2328,2312.888
26 abr 202427,6728,0027,5727,8927,8922.601
25 abr 202427,5827,7827,2427,4127,417843
24 abr 202428,0728,0727,5827,6527,655064
23 abr 202427,9828,1627,9528,1228,1222.654
22 abr 202427,8027,9827,8027,8527,8527.048
19 abr 202427,2527,6127,2527,5927,5917.014
18 abr 202427,0827,4027,0827,3827,388523
17 abr 202427,1527,2527,0027,0327,0332.536
16 abr 202427,1327,2026,9827,0427,0416.014
15 abr 202427,4727,6827,3927,4227,4245.386
12 abr 202427,7227,7727,4127,4727,4714.406
11 abr 202427,2827,5827,1127,3327,3355.368
10 abr 202427,9328,1027,2227,4127,4144.418
09 abr 202427,8928,0127,7527,8327,8312.003
08 abr 202427,6528,0127,5828,0028,0020.208
05 abr 202427,7427,8227,5027,6927,6912.103
04 abr 202427,9428,1127,9228,0228,02440.559
03 abr 202428,0728,0927,8027,9327,9312.994
02 abr 202428,5828,5828,0028,0528,0521.406
28 mar 202428,5628,6728,3628,6328,6321.709
27 mar 202428,2228,5028,0828,4528,4510.121
26 mar 202428,1628,3328,0828,3128,315076
25 mar 202428,0228,2028,0028,1828,1814.440
22 mar 202427,8228,1627,8228,0828,085773
21 mar 202427,7027,9627,6827,7827,7813.614
20 mar 202426,9027,2526,9027,2427,249760
19 mar 202426,7827,1226,7427,1327,137189
18 mar 202426,7427,0126,7426,8826,888973
15 mar 202427,1227,1826,6926,6926,6912.337
14 mar 202427,6127,8027,3627,4027,402791
14 mar 20240.0039 Dividendo
13 mar 202427,4427,6027,3627,5027,494208
12 mar 202427,7528,0027,4827,4827,488105
11 mar 202427,5727,8227,5227,8227,8112.624
08 mar 202427,0827,6826,9627,5427,5415.035
07 mar 202426,4827,2126,3926,9826,9840.961
06 mar 202426,5526,8826,5026,5226,522411
05 mar 202426,4626,6126,3926,4926,4819.234
04 mar 202426,9126,9226,3526,5626,5514.049
01 mar 202426,5526,8026,4326,8026,8040.968
29 feb 202426,6426,7426,4226,4226,4280.304
28 feb 202426,8926,8926,1626,3926,3915.687
27 feb 202426,7727,0926,7726,9326,934866
26 feb 202427,0727,0726,8126,8126,8110.602
23 feb 202427,2227,2226,9027,1027,109134
22 feb 202427,1527,3026,9427,1627,156728
21 feb 202427,0527,2826,9426,9426,9426.957
20 feb 202427,1327,1827,0127,1227,126581
19 feb 202427,2627,4227,0927,2527,257709
16 feb 202427,2827,4427,1227,2327,224658
15 feb 202426,9427,4426,8127,3127,3013.338
14 feb 202426,8326,9726,7526,8226,829878
13 feb 202427,5527,5626,8226,8426,847424
12 feb 202427,3127,6327,3127,5727,5713.284
09 feb 202427,5527,5527,0127,1027,10112.893
08 feb 202427,5727,6827,4327,4327,4321.047
07 feb 202427,6927,7627,5027,4927,4928.317
06 feb 202427,7427,8427,4427,6727,67222.670
05 feb 202428,0028,1127,7027,7327,7211.798
02 feb 202428,5128,6827,9527,9927,9944.395
01 feb 202428,2328,5928,0528,1728,1731.704
31 ene 202428,6828,9228,6128,8128,8028.959
30 ene 202428,7428,8128,4928,5328,5325.411
29 ene 202428,1328,6327,9528,5628,5615.869
26 ene 202428,1728,3927,9228,3728,375401
25 ene 202428,0828,2327,8128,2528,2538.937
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...