Mercados españoles cerrados

UBS(Lux)Fund Solutions – MSCI Japan UCITS ETF(JPY)A-dis (JPNEUA.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
50,34+0,33 (+0,66%)
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 202450,0150,0150,0150,0150,01-
13 jun 202450,0150,0150,0150,0150,01317
12 jun 202450,6550,7850,6550,9050,90757
11 jun 202451,4451,4451,4451,4451,44-
10 jun 202451,0651,4451,0651,4451,44510
07 jun 202450,6250,6250,6250,6250,62-
06 jun 202450,6250,6250,6250,6250,6224
05 jun 202450,3350,3550,3350,5950,59190
04 jun 202450,8050,9050,7650,7750,77307
03 jun 202450,8750,9850,8150,8150,81254
31 may 202450,5450,5450,3850,3850,38140
30 may 202449,7249,7249,7249,7249,72-
29 may 202449,9649,9949,7949,7249,721145
28 may 202450,4750,5950,4750,4950,4911
27 may 202450,5350,5950,5050,5950,59175
24 may 202450,1250,1950,1050,2350,23105
23 may 202450,5950,5950,0750,0750,071076
22 may 202449,9750,0649,9750,0650,061632
21 may 202450,5250,5750,4750,4950,49366
20 may 202450,8350,8450,6550,8450,8416.467
17 may 202450,3250,3250,3250,3250,32-
16 may 202450,5850,5850,3250,3250,32613
15 may 202450,2050,2050,2050,4350,43182
14 may 202450,0050,0449,9949,9949,9915.320
13 may 202450,0150,0149,9649,9249,92260
10 may 202450,3550,4050,2350,2350,23535
09 may 202450,1150,1150,1150,2950,2940
08 may 202450,1750,1750,1750,3150,3189
07 may 202451,2651,3451,2550,9750,97266
06 may 202451,3151,4551,2251,3251,32852
03 may 202450,7350,7350,7350,7350,73-
02 may 202450,6950,8050,6750,7350,73938
30 abr 202450,7750,7950,4150,4150,4126.856
29 abr 202450,2650,6050,1850,1850,18491
26 abr 202449,6549,8749,4449,8749,87812
25 abr 202449,3749,3749,1549,3449,3434
24 abr 202450,6350,6350,2250,2250,2210.999
23 abr 202449,9050,0449,9050,0350,03198
22 abr 202449,7449,9649,7449,9649,9686
19 abr 202449,4249,8149,4249,8149,81164
18 abr 202450,2450,2450,0050,2250,2299
17 abr 202450,1750,3050,1150,1150,11211
16 abr 202450,7850,9550,7850,8750,87394
15 abr 202452,0952,1051,9251,9251,9211.658
12 abr 202451,9752,0851,9051,9051,90111
11 abr 202451,5351,8551,5251,6151,61526
10 abr 202451,4651,4651,3651,4151,41282
09 abr 202451,7951,8551,5251,5251,52325
08 abr 202451,6651,6751,6651,6751,6712
05 abr 202451,0951,3251,0951,3251,32168
04 abr 202451,6451,6951,6051,6951,69162
03 abr 202451,7951,7951,7951,7951,7994
02 abr 202452,0352,0351,8551,5151,512785
28 mar 202452,4152,5052,2652,5052,50756
27 mar 202452,5152,5152,5152,5152,51144
26 mar 202452,3452,4452,3452,2352,23840
25 mar 202452,2252,3152,1452,2052,20945
22 mar 202452,9752,9752,9752,9052,9068
21 mar 202452,4052,4052,3452,6652,66464
20 mar 202452,0652,2152,0652,0652,06498
19 mar 202451,7451,9951,7351,9951,99137
18 mar 202451,4451,5751,4451,6751,67259
15 mar 202450,8050,8050,7450,7450,74110
14 mar 202450,6050,7250,5750,5150,511054
13 mar 202450,4650,4650,2850,3850,38849
12 mar 202450,6050,9950,6050,8650,862068
11 mar 202450,8350,8450,6850,7350,734409
08 mar 202452,0252,0752,0251,9051,90228
07 mar 202451,8051,9951,7351,8951,893088
06 mar 202451,9852,0651,9852,0852,08384
05 mar 202451,7351,7351,7351,5451,5438
04 mar 202451,4751,4751,2251,2251,22140
01 mar 202451,6051,6751,4851,5751,572045
29 feb 202450,8250,8550,7250,8050,801079
28 feb 202450,4950,4950,4950,5150,51198
27 feb 202450,8150,8150,7550,7350,733655
26 feb 202450,6050,7050,6050,6750,67743
23 feb 202450,4750,7950,4750,7650,767468
22 feb 202450,5350,5550,5350,5550,55820
21 feb 202450,1050,1249,9049,9049,90479
20 feb 202450,4350,4350,4350,4350,43-
19 feb 202450,3750,5050,3750,4350,43683
16 feb 202450,2050,2050,0350,0350,03653
15 feb 202449,7849,7849,7849,8249,821275
14 feb 202449,6049,6049,5349,5349,53327
13 feb 202450,1550,1549,7749,7849,78461
12 feb 202449,1849,4849,1849,4849,48299
09 feb 202448,9348,9448,9348,9448,941589
08 feb 202449,0449,1048,7648,7648,761742
07 feb 202448,8148,8148,8148,8148,81-
06 feb 202448,8548,8548,8148,8148,8130
05 feb 202448,8549,4048,8548,9648,96297
02 feb 202448,7948,7948,7948,7948,79180
01 feb 202449,1349,1348,7148,7448,74250
31 ene 202449,2149,2249,2149,2249,2242
30 ene 202448,8348,8348,6948,6948,69346
29 ene 202448,7448,8148,6548,8148,81363
26 ene 202448,3148,3748,3148,3748,37109
25 ene 202448,6048,6948,6048,6948,6944
24 ene 202448,6048,7548,6048,7548,75342
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...