LYXIB.MC - Lyxor Ibex 35 (DR) UCITS ETF Dist

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 abr. 202069,8770,6568,9370,3270,3218.928
08 abr. 2020------
07 abr. 2020------
06 abr. 202067,1168,0766,5867,8467,8423.213
03 abr. 202064,9365,4664,6465,1565,1513.023
02 abr. 202065,4565,6963,7765,0765,0716.063
01 abr. 202065,7866,2365,1065,2065,2053.439
31 mar. 202066,8767,6265,4467,5167,5124.699
30 mar. 202067,0767,0764,5066,0166,0121.075
27 mar. 202068,5068,5065,9366,6866,6827.414
26 mar. 202067,1570,0066,7570,0070,0047.168
25 mar. 202068,4369,7965,7168,9068,9042.102
24 mar. 202063,7266,0063,3065,7465,7421.280
23 mar. 202061,0063,7060,6761,5061,5098.308
20 mar. 202066,5066,9062,6563,9663,9647.855
19 mar. 202064,0164,4961,6563,1263,1263.398
18 mar. 202061,8662,9961,0062,5462,5471.619
17 mar. 202062,7565,1359,0264,9664,9631.544
16 mar. 202060,4162,2257,5161,1961,1952.125
13 mar. 202066,7070,7963,5666,6366,6398.065
12 mar. 202069,6470,5062,3669,4369,43204.603
11 mar. 202075,4476,1672,8273,2273,2291.007
10 mar. 202077,0979,1273,5573,7173,7144.655
09 mar. 202079,0379,1875,4076,4076,4041.262
06 mar. 202084,1084,3882,1682,8482,84135.331
05 mar. 202088,5388,5385,4885,8285,8221.181
04 mar. 202086,9288,2386,6288,0788,0734.715
03 mar. 202087,6589,1886,6587,1987,1925.792
02 mar. 202087,5087,9984,4886,4186,4140.842
28 feb. 202085,9587,0384,9586,2886,2883.314
27 feb. 202090,4090,9488,0088,8488,84171.166
26 feb. 202091,1092,6289,3692,0092,0083.477
25 feb. 202094,0194,0191,4491,4991,4954.800
24 feb. 202095,2495,2893,4893,8093,8021.208
21 feb. 202097,7098,1197,2997,7397,7334.769
20 feb. 202099,2299,2298,0598,1598,1519.818
19 feb. 202099,0199,7099,0199,5999,5941.365
18 feb. 202098,9999,1698,7798,8598,8527.927
17 feb. 202098,5998,9298,3498,9598,9530.066
14 feb. 202098,2298,4597,9698,3698,3648.221
13 feb. 202097,6397,6697,0297,9697,963.740
12 feb. 202097,7498,3097,7498,2598,2511.648
11 feb. 202097,5397,7097,0797,6297,6231.161
10 feb. 202096,7296,9696,6496,9696,965.763
07 feb. 202096,6896,9496,5196,9596,9516.999
06 feb. 202096,4996,9896,4996,9196,9122.694
05 feb. 202094,3696,0394,2995,9795,9719.081
04 feb. 202093,5194,4893,5194,4594,459.411
03 feb. 202092,8893,0492,4792,9292,928.879
31 ene. 202094,1294,1292,5592,5792,575.640
30 ene. 202093,3393,9893,3393,6293,6211.746
29 ene. 202094,2094,4294,0594,2794,2759.439
28 ene. 202093,0093,7592,5393,7493,743.990
27 ene. 202093,5493,5492,5092,5692,56186.693
24 ene. 202094,8395,1994,4694,4694,466.299
23 ene. 202094,2894,6793,8794,0394,034.236
22 ene. 202094,9794,9794,4794,5894,5817.526
21 ene. 202094,5894,9494,4694,9194,913.818
20 ene. 202095,5195,5195,2095,4395,437.398
17 ene. 202095,3495,9095,2295,6795,6763.354
16 ene. 202094,0494,5293,7094,4994,493.724
15 ene. 202093,9993,9993,6293,9393,935.098
14 ene. 202093,9894,1393,4594,0994,0916.108
13 ene. 202094,6494,6493,8993,8993,893.645
10 ene. 202094,9194,9294,5094,6994,692.293
09 ene. 202095,1895,1994,5994,6094,6010.477
08 ene. 202093,9294,6093,8494,5994,592.993
07 ene. 202094,9194,9694,1994,4194,415.301
06 ene. 202094,5094,6594,4094,6494,647.845
03 ene. 202094,9095,0294,4895,0495,047.369
02 ene. 202094,7295,6094,7295,5095,5015.218
31 dic. 201993,9694,2593,6394,0894,083.830
30 dic. 201995,2895,3094,7494,7394,7319.285
27 dic. 201995,2795,4495,0295,3195,3189.208
25 dic. 201995,1095,1095,1095,1095,10-
24 dic. 201994,6795,0094,6795,1095,101.356
23 dic. 201994,9695,1294,9195,0795,075.608
20 dic. 201994,6795,1594,5995,1995,197.840
19 dic. 201994,7494,9294,3794,7494,7416.985
18 dic. 201994,7195,0094,6594,7194,7113.071
17 dic. 201994,9194,9194,5794,5894,589.699
16 dic. 201994,2095,1094,1894,9394,9311.224
13 dic. 201994,2294,6093,7993,8693,8629.828
12 dic. 201992,3193,2192,0692,8892,8824.351
11 dic. 201991,4292,3891,3692,1492,1411.752
11 dic. 20190.66 Dividendo
10 dic. 201992,1992,3391,3792,2191,55252.675
09 dic. 201992,7892,9492,5092,4491,7822.920
06 dic. 201991,4392,8291,4392,7492,0819.922
05 dic. 201992,0192,0791,3291,3290,679.614
04 dic. 201990,4991,5690,4991,5990,936.027
03 dic. 201990,6890,8890,1090,2889,6313.568
02 dic. 201992,5592,7090,3590,4989,845.214
29 nov. 201992,1692,8392,1392,4791,8140.861
28 nov. 201992,3792,5992,3592,4991,8351.459
27 nov. 201992,2092,6792,2092,3991,7336.025
26 nov. 201991,8892,0791,7892,0191,3551.527
25 nov. 201991,6192,2091,6191,9791,316.575
22 nov. 201991,2791,5091,2691,3690,717.766
21 nov. 201990,5391,0290,5390,9190,2628.177
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines