Mercados españoles cerrados en 2 hrs 51 min

iShares J.P. Morgan $ EM Bond UCITS ETF USD (Dist) (IUS7.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
80,27+0,20 (+0,25%)
A partir del 01:45PM CEST. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202480,1580,2880,0980,2780,275211
17 may 202480,5180,5180,0580,0780,076855
16 may 202480,7480,7480,4180,4280,4218.468
15 may 202480,4280,8180,4280,7680,765390
14 may 202480,5780,6880,3380,3580,354832
13 may 202480,5380,6780,4680,4780,4713.445
10 may 202480,5780,8280,4180,5180,5120.562
09 may 202480,7380,7780,5380,5780,571871
08 may 202481,0081,1080,5580,6980,6918.323
07 may 202480,7580,9580,6280,8880,882689
06 may 202480,6380,6380,3780,6180,619407
03 may 202480,1680,5079,9080,3980,3920.348
02 may 202479,9480,1379,7179,9979,9939.734
30 abr 202480,1480,1979,6679,8179,8133.307
29 abr 202479,8080,2679,7879,9979,9921.257
26 abr 202479,3279,9879,2679,8679,865515
25 abr 202479,6279,6279,0879,1879,1819.907
24 abr 202480,2880,2879,6579,6879,6816.408
23 abr 202480,5080,5080,1080,2080,2021.550
22 abr 202480,1480,4180,0380,4180,4122.938
19 abr 202480,1280,1479,9180,0780,0725.051
18 abr 202480,1580,1579,9179,9179,915729
17 abr 202479,9480,5179,9480,4780,4744.731
16 abr 202480,3180,3179,6679,9479,9448.005
15 abr 202481,0081,0480,3880,4580,4513.222
12 abr 202480,9081,5380,8581,1981,1941.345
11 abr 202480,6580,8080,5580,6280,626268
10 abr 202481,0581,2480,7381,1181,114121
09 abr 202480,6681,0380,6581,0081,0018.238
08 abr 202480,7080,7280,4480,5580,558652
05 abr 202480,7880,9580,5180,8080,807625
04 abr 202480,6680,7080,4080,6580,652418
03 abr 202480,9780,9780,4580,4880,487978
02 abr 202481,5481,5480,5080,7680,7610.035
28 mar 202481,5381,5381,0181,1581,157131
27 mar 202480,9681,1980,8581,1081,103503
26 mar 202480,8580,8580,6780,8480,845160
25 mar 202481,1381,1380,6880,7580,759170
22 mar 202480,7281,2480,7281,2481,2413.310
21 mar 202479,7980,5879,7980,4980,4946.293
20 mar 202479,9180,0679,8279,9679,964895
19 mar 202479,4679,7879,4279,7379,732818
18 mar 202479,4079,4079,1979,3179,3111.318
15 mar 202479,4679,4879,2479,2479,244750
14 mar 202479,6179,6779,4479,4879,4813.650
13 mar 202480,0980,0979,7679,8479,849523
12 mar 202480,1180,1379,9479,9479,946392
11 mar 202480,3180,3179,9580,0880,083316
08 mar 202479,9180,1979,9180,0880,0821.774
07 mar 202480,0180,5979,9179,9179,918504
06 mar 202479,9380,2479,9380,0580,055016
05 mar 202480,0080,1779,9080,0680,066684
04 mar 202479,8579,9679,7779,8279,825078
01 mar 202480,0280,0579,7779,9979,999396
29 feb 202479,3979,9179,1579,8379,8320.477
28 feb 202479,3979,5979,2879,3279,328006
27 feb 202479,2179,3979,1079,1779,173009
26 feb 202479,7079,7279,2579,2879,284010
23 feb 202479,1079,6379,0479,6379,639735
22 feb 202478,5579,1078,5079,0479,047843
21 feb 202478,8679,0978,8078,8878,885391
20 feb 202478,9779,2078,6778,9178,9111.741
19 feb 202479,1279,2078,9879,0579,055102
16 feb 202479,4879,6379,1779,2979,2914.759
15 feb 202479,5079,6179,3479,5279,526014
14 feb 202479,7079,7479,5079,6179,617014
13 feb 202479,9379,9479,4679,5279,529462
12 feb 202479,6879,9579,6679,8179,817728
09 feb 202479,8179,8479,5079,6679,665556
08 feb 202479,7279,9679,7279,8379,839466
07 feb 202479,8180,0179,6379,8879,884248
06 feb 202479,5380,0379,5380,0380,0312.293
05 feb 202479,7279,9179,5079,6379,638072
02 feb 202479,7979,9179,5779,7679,765663
01 feb 202479,9080,1979,7279,8779,877167
31 ene 202479,7279,8479,3679,5679,567038
30 ene 202479,4479,6179,1379,2579,254186
29 ene 202479,2779,4179,0579,3079,304358
26 ene 202479,0079,1078,5978,6978,6915.498
25 ene 202478,2878,8378,0278,8178,813279
24 ene 202478,4178,6878,0978,0978,0913.789
23 ene 202478,3478,6878,3478,4378,437732
22 ene 202478,4278,7278,4278,6178,6110.907
19 ene 202478,7278,7678,4178,4178,412309
18 ene 202478,7778,9978,6778,6778,674204
17 ene 202478,7378,8478,5378,7878,783714
16 ene 202479,1579,2978,9779,0079,005322
15 ene 202478,9679,0778,7979,0779,073813
12 ene 202478,6579,0378,6178,9778,976186
11 ene 202478,3078,6378,3078,4078,403909
10 ene 202478,3978,6478,2778,5478,5426.187
09 ene 202478,2378,3178,0278,3178,315835
08 ene 202478,4078,4078,0278,2778,279097
05 ene 202478,6778,6878,1678,6078,609573
04 ene 202479,0079,0078,3378,4778,4712.153
03 ene 202479,1379,1378,6678,7978,798385
02 ene 202479,4479,6379,2079,3679,3611.133
29 dic 202379,4979,4979,1279,3079,301836
28 dic 202379,2079,4179,0079,2579,256551
27 dic 202379,7579,7579,2079,2279,224824
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...