Mercados españoles abiertos en 55 mins

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
71,68+0,30 (+0,42%)
Al cierre: 5:29PM CEST
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago. 202071,2271,9871,2171,6571,6512.495
11 ago. 202070,0971,6470,0971,3871,387.014
10 ago. 202068,5669,0768,4669,0769,075.701
07 ago. 202068,2668,3867,7068,3468,342.551
06 ago. 202069,0269,1868,1168,4068,404.106
05 ago. 202069,7970,0469,2569,2069,201.801
04 ago. 202069,2469,3168,4069,0269,025.182
03 ago. 202067,3768,7266,9168,6168,61219.992
31 jul. 202069,0269,1567,7067,7067,7033.473
30 jul. 202070,0070,0568,1468,6568,6542.300
29 jul. 202071,3071,3070,6570,8770,8717.603
28 jul. 202071,0071,3670,6071,3371,3326.474
27 jul. 202071,2171,2270,2370,5670,56105.575
24 jul. 202071,7071,9471,3071,7271,728.475
23 jul. 202072,8073,0472,3772,6672,6645.586
22 jul. 202073,4273,5772,5072,6672,6627.119
21 jul. 202074,2775,2873,5873,5873,5836.390
20 jul. 202072,9873,5572,6573,5073,505.801
17 jul. 202073,4073,4072,7573,1873,1815.194
16 jul. 202073,2873,7273,1673,5073,5011.301
15 jul. 202072,9574,0072,0073,6173,6115.582
14 jul. 202072,2372,2471,5772,2972,291.141
13 jul. 202072,9173,0372,4172,8472,846.186
10 jul. 202070,9372,0370,7071,9771,9713.152
09 jul. 202072,4872,4871,0071,2071,2033.221
08 jul. 202072,2872,5071,9072,0072,009.981
07 jul. 2020------
06 jul. 2020------
03 jul. 2020------
02 jul. 202073,1175,5073,1175,1875,1825.095
01 jul. 202072,5372,9271,4972,3672,3610.556
30 jun. 202072,8372,8571,8572,4772,475.008
29 jun. 202071,7073,1271,7072,9172,9119.100
26 jun. 202073,3873,3871,7771,8171,813.607
25 jun. 202071,6972,9070,9372,8672,8631.307
24 jun. 202074,0774,3271,9271,9471,9430.103
23 jun. 202073,9074,9273,8074,3674,3610.617
22 jun. 202073,3374,0673,1073,3773,378.043
19 jun. 202074,3474,9374,0074,0174,0118.418
18 jun. 202074,0674,6673,0773,7773,7715.196
17 jun. 202074,7475,3774,0074,6874,6817.410
16 jun. 202073,7375,6173,3074,6274,6267.274
15 jun. 202070,5372,5970,3872,2172,2178.336
12 jun. 202072,6473,8171,8072,4272,4222.902
11 jun. 202074,0474,3172,3572,4072,4056.801
10 jun. 202077,4677,8976,0476,1776,1729.321
09 jun. 202078,5478,5476,4277,0277,0233.094
08 jun. 202077,7379,3177,6078,4578,4529.504
05 jun. 202076,4778,4076,4778,2378,2375.621
04 jun. 202075,4176,1474,7375,2275,2232.485
03 jun. 202074,2975,8574,2575,8575,8525.122
02 jun. 202072,2474,0072,0073,6373,63127.280
01 jun. 202071,9672,0771,4071,7271,7274.658
29 may. 202071,2071,5270,6670,6770,6731.248
28 may. 202071,6571,9771,0271,7871,78139.141
27 may. 202070,2271,9369,9671,2871,2847.787
26 may. 202068,9069,8468,8669,7269,72242.114
25 may. 202067,2368,1467,0068,1868,1816.662
22 may. 202065,6367,0865,6366,5466,546.068
21 may. 202065,3967,3065,3966,5066,507.426
20 may. 202065,4966,5664,6766,4366,4319.067
19 may. 202067,8767,8765,2165,7165,7113.520
18 may. 202065,3267,4165,1867,2567,258.431
15 may. 202065,6565,7064,3964,5764,576.513
14 may. 202065,3565,5363,9065,0865,0824.969
13 may. 202066,5166,6465,7965,8765,877.588
12 may. 202066,4867,3866,4867,3867,3814.257
11 may. 202067,7868,0366,0166,3166,3117.044
08 may. 202067,5267,5266,7167,3767,3712.875
07 may. 202066,7366,9966,2766,9066,902.196
06 may. 202066,7667,1866,3066,2966,2936.415
05 may. 202067,2067,6266,4467,1067,1013.094
04 may. 202066,7567,2866,4266,4366,4316.492
30 abr. 202070,4570,7068,6968,7968,7914.074
29 abr. 202067,7570,1167,7570,0870,0837.798
28 abr. 202066,9168,1366,7267,9467,9438.005
27 abr. 202067,2767,3066,2866,8966,897.473
24 abr. 202065,7466,6765,4965,7665,7617.173
23 abr. 202067,3367,5066,7467,1567,1512.545
22 abr. 202066,5267,0066,2066,8166,816.095
21 abr. 202067,0067,1365,8266,0266,0242.498
20 abr. 202068,6768,6766,8467,9167,915.931
17 abr. 202068,6469,6568,0268,4468,4425.809
16 abr. 202068,6868,8367,0067,2667,2614.248
15 abr. 202070,2470,4067,8068,0368,03138.514
14 abr. 202071,1871,5070,4470,6270,6211.358
09 abr. 202069,8770,6568,9370,3270,3218.928
08 abr. 202068,9469,0068,1069,0469,0431.753
07 abr. 202069,4070,6468,7069,7369,73231.227
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
*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