Mercados españoles cerrados en 6 hrs 10 min

iShares US Property Yield UCITS ETF USD (Dist) (IUSP.SW)

Swiss - Swiss Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,08+0,16 (+0,59%)
A partir del 09:00AM CEST. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202427,0827,0827,0827,0827,08655
03 may 202426,9226,9226,9226,9226,924132
02 may 202426,4326,5526,3026,4226,4231.412
30 abr 202426,7226,7226,4326,6426,649045
29 abr 202426,4626,7226,4626,6526,654306
26 abr 202426,6326,6326,6326,6326,636313
25 abr 202426,6426,6426,1726,2926,293125
24 abr 202426,4826,4826,3826,3826,385013
23 abr 202426,1926,4926,1926,4926,495541
22 abr 202426,1126,2026,0126,0226,0221.374
19 abr 202425,7426,0825,7426,0826,085349
18 abr 202425,9925,9925,8025,9525,952869
17 abr 202426,2226,2225,8525,8525,85433.716
16 abr 202426,0926,1026,0026,0626,067180
15 abr 202426,9026,9026,6726,6726,676295
12 abr 202426,9526,9826,9526,9626,962987
11 abr 202427,0727,1826,8926,9526,955550
10 abr 202428,2528,2527,0527,0527,055745
09 abr 202427,7328,0527,7327,9627,963228
08 abr 202427,2827,7327,2527,7127,717264
05 abr 202427,2227,3127,0527,0527,058518
04 abr 202427,3127,7227,3127,7227,724734
03 abr 202427,3027,3427,2627,2627,2611.881
02 abr 202427,8527,8527,2927,3427,3410.581
28 mar 202427,7528,1827,7528,1328,1321.567
27 mar 202427,1727,7827,1627,6927,6923.734
26 mar 202427,3627,4627,2627,2627,2638.224
25 mar 202427,5327,6627,3927,4727,478959
22 mar 202427,7827,7827,5927,6127,615241
21 mar 202427,7227,8427,7227,8227,828114
20 mar 202427,3027,5127,3027,5127,513282
19 mar 202427,3727,3727,2527,3027,303304
18 mar 202427,3327,4127,3127,4027,4014.649
15 mar 202427,4327,4327,2527,2927,2914.793
14 mar 202427,8427,9427,3227,3227,322866
13 mar 202427,9828,0427,9728,0228,022958
12 mar 202428,0028,0027,9027,9827,988555
11 mar 202428,2028,2027,9727,9727,977971
08 mar 202427,8928,0727,7528,0428,045590
07 mar 202427,7427,9027,6927,6927,6938.339
06 mar 202427,7227,7827,7127,7427,745382
05 mar 202428,0128,0127,8727,8727,874061
04 mar 202427,5527,7527,4127,6827,689296
01 mar 202427,4527,5127,1227,5127,513148
29 feb 202427,4827,5227,4427,5027,5033.996
28 feb 202427,2027,2826,9827,2327,2387.783
27 feb 202427,0327,2827,0327,2427,248879
26 feb 202427,3927,4327,1227,1227,1211.820
23 feb 202427,4127,5027,3627,4227,427447
22 feb 202427,6527,6527,4627,4727,476594
21 feb 202427,5227,5227,4227,5227,529031
20 feb 202427,3127,3727,2127,3627,369952
19 feb 202427,3327,3327,3327,3327,33-
16 feb 202427,4027,4627,2327,4627,461911
15 feb 202427,1227,4027,1227,3627,364521
14 feb 202427,1927,2227,1327,1527,1535.270
13 feb 202427,4927,4926,6526,8526,858507
12 feb 202427,5227,7327,5027,5127,519692
09 feb 202427,3827,6527,3127,3127,312803
08 feb 202427,2527,4427,0827,3327,332602
07 feb 202427,2827,3327,1027,2427,244731
06 feb 202426,8627,3526,7627,2927,297960
05 feb 202427,3327,3926,8426,9126,9123.419
02 feb 202427,9127,9127,1427,2027,204758
01 feb 202427,3927,4327,2227,2227,223043
31 ene 202427,8227,8427,6227,7727,7713.199
30 ene 202427,9127,9227,5627,5927,597793
29 ene 202427,6327,8227,6327,8027,809075
26 ene 202427,9127,9127,7627,7727,776282
25 ene 202427,6927,9227,5027,9227,925773
24 ene 202428,1628,1627,7927,8227,821339
23 ene 202428,0928,2327,9027,9027,906823
22 ene 202428,0628,3028,0628,2028,206592
19 ene 202427,6527,7627,5827,7527,7512.087
18 ene 202427,8227,9927,5827,5827,586087
17 ene 202428,2228,3328,2228,2328,234881
16 ene 202428,3428,5028,3428,4028,4022.181
15 ene 202428,4928,5528,4928,5028,503064
12 ene 202428,6928,6928,5128,5228,524537
11 ene 202428,6728,7328,4028,4728,472038
10 ene 202428,6428,6528,5728,6528,655629
09 ene 202428,5328,5828,4628,5828,5821.340
08 ene 202428,2028,5528,1928,5528,5523.801
05 ene 202428,1128,1528,1128,1528,159491
04 ene 202428,5728,5728,3928,5528,556061
03 ene 202429,0129,0128,4028,4028,4048.306
29 dic 202329,1329,1428,9028,9028,9034.602
28 dic 202328,9028,9428,8028,8828,884851
27 dic 202328,6928,9128,6928,8628,866863
22 dic 202328,4028,6728,4028,6728,675660
21 dic 202328,4928,5228,3128,3128,318282
20 dic 202328,7228,7728,7228,7728,773181
19 dic 202328,5728,6428,4428,6428,644466
18 dic 202328,7428,7528,5428,5428,5410.072
15 dic 202329,0229,2428,6228,6228,6211.124
14 dic 202328,0828,9428,0828,9128,9134.192
13 dic 202327,0127,0926,9327,0927,092526
12 dic 202326,9226,9826,9126,9126,911761
11 dic 202326,8926,8926,7526,8126,811783
08 dic 202326,6726,7326,6726,7326,731663
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...