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
28,04-0,17 (-0,62%)
Al cierre: 05:29PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202428,1828,2628,0028,0428,045825
20 jun 202427,9428,2227,8728,2228,225216
19 jun 202428,1128,1227,7727,7727,776741
18 jun 202428,1328,1327,9228,0928,093262
17 jun 202428,1328,3327,8527,8727,8731.883
14 jun 202428,4228,4427,9728,1128,114589
13 jun 202428,5928,6928,3528,4028,4019.923
13 jun 20240.6416 Dividendo
12 jun 202428,7029,5228,6529,5228,8816.564
11 jun 202429,4329,4328,7328,7328,10198.755
10 jun 202429,2329,4429,2029,4428,814648
07 jun 202430,1030,1728,9029,4528,8164.699
06 jun 202430,6830,8530,3030,3629,71451.956
05 jun 202430,7830,8630,4730,5829,927802
04 jun 202430,4230,5930,3330,5729,916652
03 jun 202430,2930,4330,0630,4129,7525.159
31 may 202429,7330,0529,6430,0529,406912
30 may 202429,3329,7529,3329,7429,091958
29 may 202429,6829,7329,2229,2628,6226.673
28 may 202429,6630,0029,6429,8429,208568
27 may 202429,5029,6629,4829,6429,009247
24 may 202429,4229,6229,4229,5128,8710.341
23 may 202430,0630,1929,6729,6829,0410.763
22 may 202429,7630,3229,6930,2829,635602
21 may 202430,0030,0329,8229,9029,2516.155
20 may 202430,3030,3230,0230,1029,452147
17 may 202430,3230,3630,1730,2329,5720.398
16 may 202430,5430,6430,3430,4529,794843
15 may 202429,5630,4829,5630,4429,7845.745
14 may 202429,3229,4829,3029,4328,8092.914
13 may 202429,3329,4229,2529,2728,633183
10 may 202429,4729,5129,2529,2628,6320.506
09 may 202429,1929,4429,1929,3428,7110.759
08 may 202429,5029,5729,0629,2328,59623.948
07 may 202429,2329,5529,1729,5028,85128.673
06 may 202429,0329,2629,0329,1228,497694
03 may 202428,8629,2328,6729,1128,48146.903
02 may 202428,4328,7728,3928,7528,1314.944
30 abr 202428,4128,6428,3128,3327,7120.384
29 abr 202427,9928,2827,9528,2327,6112.888
26 abr 202427,6728,0027,5727,8927,2822.601
25 abr 202427,5827,7827,2427,4126,817843
24 abr 202428,0728,0727,5827,6527,055064
23 abr 202427,9828,1627,9528,1227,5122.654
22 abr 202427,8027,9827,8027,8527,2427.048
19 abr 202427,2527,6127,2527,5927,0017.014
18 abr 202427,0827,4027,0827,3826,798523
17 abr 202427,1527,2527,0027,0326,4432.536
16 abr 202427,1327,2026,9827,0426,4516.014
15 abr 202427,4727,6827,3927,4226,8245.386
12 abr 202427,7227,7727,4127,4726,8714.406
11 abr 202427,2827,5827,1127,3326,7455.368
10 abr 202427,9328,1027,2227,4126,8144.418
09 abr 202427,8928,0127,7527,8327,2212.003
08 abr 202427,6528,0127,5828,0027,3920.208
05 abr 202427,7427,8227,5027,6927,0912.103
04 abr 202427,9428,1127,9228,0227,41440.559
03 abr 202428,0728,0927,8027,9327,3212.994
02 abr 202428,5828,5828,0028,0527,4421.406
28 mar 202428,5628,6728,3628,6328,0021.709
27 mar 202428,2228,5028,0828,4527,8410.121
26 mar 202428,1628,3328,0828,3127,695076
25 mar 202428,0228,2028,0028,1827,5714.440
22 mar 202427,8228,1627,8228,0827,475773
21 mar 202427,7027,9627,6827,7827,1813.614
20 mar 202426,9027,2526,9027,2426,649760
19 mar 202426,7827,1226,7427,1326,547189
18 mar 202426,7427,0126,7426,8826,308973
15 mar 202427,1227,1826,6926,6926,1112.337
14 mar 202427,6127,8027,3627,4026,802791
14 mar 20240.0039 Dividendo
13 mar 202427,4427,6027,3627,5026,894208
12 mar 202427,7528,0027,4827,4826,888105
11 mar 202427,5727,8227,5227,8227,2112.624
08 mar 202427,0827,6826,9627,5426,9415.035
07 mar 202426,4827,2126,3926,9826,3940.961
06 mar 202426,5526,8826,5026,5225,942411
05 mar 202426,4626,6126,3926,4925,9119.234
04 mar 202426,9126,9226,3526,5625,9714.049
01 mar 202426,5526,8026,4326,8026,2140.968
29 feb 202426,6426,7426,4226,4225,8580.304
28 feb 202426,8926,8926,1626,3925,8115.687
27 feb 202426,7727,0926,7726,9326,354866
26 feb 202427,0727,0726,8126,8126,2210.602
23 feb 202427,2227,2226,9027,1026,519134
22 feb 202427,1527,3026,9427,1626,566728
21 feb 202427,0527,2826,9426,9426,3626.957
20 feb 202427,1327,1827,0127,1226,536581
19 feb 202427,2627,4227,0927,2526,667709
16 feb 202427,2827,4427,1227,2326,634658
15 feb 202426,9427,4426,8127,3126,7113.338
14 feb 202426,8326,9726,7526,8226,239878
13 feb 202427,5527,5626,8226,8426,267424
12 feb 202427,3127,6327,3127,5726,9713.284
09 feb 202427,5527,5527,0127,1026,51112.893
08 feb 202427,5727,6827,4327,4326,8321.047
07 feb 202427,6927,7627,5027,4926,8928.317
06 feb 202427,7427,8427,4427,6727,06222.670
05 feb 202428,0028,1127,7027,7327,1211.798
02 feb 202428,5128,6827,9527,9927,3844.395
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...