Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
81,51-0,92 (-1,12%)
Al cierre: 5:29PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb. 202182,1682,8881,2481,5181,517.825
25 feb. 202182,5083,0082,3482,4382,4314.687
24 feb. 202181,9182,2181,3581,9181,919.361
23 feb. 202180,8881,7880,4481,7581,7539.472
22 feb. 202180,1580,3779,8080,3780,371.852
19 feb. 202179,7480,9579,5380,7980,7948.496
18 feb. 202180,5780,9179,8379,8879,882.502
17 feb. 202180,7680,8380,3680,5180,513.937
16 feb. 202181,3781,4580,6580,8680,8615.800
15 feb. 202180,6281,4080,5681,3381,3311.771
12 feb. 202179,4079,8178,6079,8579,856.332
11 feb. 202180,1580,1579,5079,6879,688.177
10 feb. 202180,2080,3279,6379,9279,925.381
09 feb. 202181,1881,2080,2480,3180,314.821
08 feb. 202181,7681,8281,1581,4381,4317.839
05 feb. 202180,5381,4280,5381,3681,368.047
04 feb. 202179,5380,5079,4380,5280,5213.851
03 feb. 202179,7779,9079,2179,4579,453.955
02 feb. 202177,6678,8577,6678,8378,835.844
01 feb. 202177,5077,7977,2477,2277,223.903
29 ene. 202177,2777,9377,0077,0077,0027.677
28 ene. 202177,3978,7776,5878,7278,7223.798
27 ene. 202178,7979,1477,2677,8277,8215.395
26 ene. 202178,7379,3578,7378,9278,927.340
25 ene. 202179,2979,4177,8478,3178,3127.816
22 ene. 202180,0780,0779,0779,6579,655.594
21 ene. 202181,8581,8580,5080,5280,526.431
20 ene. 202181,6581,6580,7081,3081,3016.368
19 ene. 202182,2982,3881,4381,2781,271.786
18 ene. 202181,3281,8181,1781,7881,7829.168
15 ene. 202182,7682,8381,0781,5881,589.189
14 ene. 202182,7783,1982,6982,9682,963.139
13 ene. 202182,7483,0182,5082,8782,8732.893
12 ene. 202182,9583,1082,4682,5482,5414.168
11 ene. 202182,7383,0882,4482,6082,6050.318
08 ene. 202183,3383,3482,7083,1083,107.869
07 ene. 202182,7983,0681,9983,0683,0617.177
06 ene. 202180,5982,9280,5982,5882,5816.031
05 ene. 202179,6180,2479,4380,0480,045.651
04 ene. 202180,3381,1279,7080,0280,029.920
31 dic. 202080,2580,4079,9280,1580,1524.963
30 dic. 202080,8781,0980,6480,5880,5824.930
29 dic. 202080,9781,3180,6980,7180,7119.061
28 dic. 202080,6480,7480,3080,5280,5213.737
24 dic. 202079,6280,0679,6280,0880,0816.156
23 dic. 202078,5579,8578,5579,7679,7610.172
22 dic. 202077,4578,6277,4578,4678,4636.714
21 dic. 202076,7077,6475,0077,0677,0628.090
18 dic. 202079,9880,5879,4279,4479,44197.842
17 dic. 202080,6380,7080,2180,5080,5036.828
16 dic. 202080,5380,9175,0080,2080,2013.239
15 dic. 202080,1980,6379,9380,4480,44246.872
14 dic. 202080,8381,1280,3980,3880,389.585
11 dic. 202080,3180,3378,6679,5479,5425.280
10 dic. 202081,3981,5080,0080,5480,546.352
09 dic. 202081,2781,5080,9281,0481,0424.787
08 dic. 202081,4581,5080,8781,0881,087.440
07 dic. 202081,5581,7881,2081,6381,634.955
04 dic. 202081,0081,8180,8981,9081,9011.825
03 dic. 202080,8080,9380,5080,8780,8761.580
02 dic. 202080,2081,0079,9780,9280,9212.432
01 dic. 202079,8480,6179,8480,2180,216.290
30 nov. 202079,8980,4579,4779,4779,4713.334
27 nov. 202079,5980,6879,4980,5380,539.940
26 nov. 202080,4080,4079,6979,9079,906.947
25 nov. 202080,5780,6979,6880,4980,496.594
24 nov. 202079,5480,1679,2980,2180,217.958
23 nov. 202079,2079,4578,5978,6078,6048.227
20 nov. 202078,2578,7878,2578,6578,655.697
19 nov. 202077,7478,6377,0978,1878,1861.256
18 nov. 202077,9778,7677,9678,7078,7015.042
17 nov. 202078,5278,5277,2378,2078,2022.812
16 nov. 202078,5579,8077,6678,6878,6866.745
13 nov. 202076,0277,0476,0276,6776,6785.905
12 nov. 202076,0176,5075,7976,0976,0928.835
11 nov. 202076,5776,8775,5976,7576,7542.969
10 nov. 202073,6376,0073,3075,9175,91279.965
09 nov. 202068,7974,0568,5473,5373,5389.590
06 nov. 202067,9268,0767,5067,6767,673.867
05 nov. 202067,3668,1567,1668,1768,1731.771
04 nov. 202064,8966,8964,1666,8566,8536.124
03 nov. 202065,2766,5865,2766,4566,453.844
02 nov. 202063,7164,8863,0064,8464,8411.377
30 oct. 202062,7463,5662,7463,4663,4617.731
29 oct. 202064,0964,0962,3563,0063,0035.647
28 oct. 202064,4964,4963,2063,5363,5317.551
27 oct. 202066,8366,8365,3765,4165,414.078
26 oct. 202067,0467,6866,8766,9966,994.819
23 oct. 202066,9167,7266,9167,7167,712.854
22 oct. 202066,2466,7666,1766,7766,773.864
21 oct. 202068,0968,2666,9066,9366,938.477
20 oct. 202067,3268,4567,1468,0568,056.417
19 oct. 202067,8168,0867,2067,3767,372.312
16 oct. 202067,2767,5366,9067,3567,351.659
15 oct. 202066,9767,0466,5067,0167,019.593
14 oct. 202067,7168,0767,6368,0168,017.574
13 oct. 202068,1468,2267,3967,5767,5713.684
12 oct. 202068,4368,6068,1668,3468,34866
09 oct. 202069,0069,0068,2468,3668,362.448
08 oct. 202068,4868,9068,4868,7268,7210.969
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...