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

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 feb. 202099,2299,2298,0598,1598,1519.818
19 feb. 202099,0199,7099,0199,6099,6041.365
18 feb. 202098,9999,1698,7798,8898,8827.927
17 feb. 202098,5998,9298,3498,9098,9030.066
14 feb. 202098,2298,4597,9698,2598,2548.221
13 feb. 202097,6397,6697,0297,5697,563740
12 feb. 202097,7498,3097,7498,2598,2511.648
11 feb. 202097,5397,7097,0797,6297,6231.161
10 feb. 202096,7296,9696,6496,9696,965763
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. 202093,5194,4893,5194,4594,459411
03 feb. 202092,8893,0492,4792,9292,928879
31 ene. 202094,1294,1292,5592,5792,575640
30 ene. 202093,3393,9893,3393,6293,6211.746
29 ene. 202094,2094,4294,0594,2794,2759.439
28 ene. 202093,0093,7592,5393,7493,743990
27 ene. 202093,5493,5492,5092,5692,56186.693
24 ene. 202094,8395,1994,4694,4694,466299
23 ene. 202094,2894,6793,8794,0394,034236
22 ene. 202094,9794,9794,4794,5894,5817.526
21 ene. 202094,5894,9494,4694,9194,913818
20 ene. 202095,5195,5195,2095,4395,437398
17 ene. 202095,3495,9095,2295,6795,6763.354
16 ene. 202094,0494,5293,7094,4994,493724
15 ene. 202093,9993,9993,6293,9393,935098
14 ene. 202093,9894,1393,4594,0994,0916.108
13 ene. 202094,6494,6493,8993,8993,893645
10 ene. 202094,9194,9294,5094,6994,692293
09 ene. 202095,1895,1994,5994,6094,6010.477
08 ene. 202093,9294,6093,8494,5994,592993
07 ene. 202094,9194,9694,1994,4194,415301
06 ene. 202094,5094,6594,4094,6494,647845
03 ene. 202094,9095,0294,4895,0495,047369
02 ene. 202094,7295,6094,7295,5095,5015.218
31 dic. 201993,9694,2593,6394,0894,083830
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. 201994,6795,0094,6795,1095,101356
23 dic. 201994,9695,1294,9195,0795,075608
20 dic. 201994,6795,1594,5995,1995,197840
19 dic. 201994,7494,9294,3794,7494,7416.985
18 dic. 201994,7195,0094,6594,7194,7113.071
17 dic. 201994,9194,9194,5794,5894,589699
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. 201992,0192,0791,3291,3290,679614
04 dic. 201990,4991,5690,4991,5990,936027
03 dic. 201990,6890,8890,1090,2889,6313.568
02 dic. 201992,5592,7090,3590,4989,845214
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. 201991,6192,2091,6191,9791,316575
22 nov. 201991,2791,5091,2691,3690,717766
21 nov. 201990,5391,0290,5390,9190,2628.177
20 nov. 201990,9191,1890,5091,0390,387273
19 nov. 201991,8591,8591,1591,3590,705190
18 nov. 201991,4591,4590,9891,3290,673026
15 nov. 201991,2291,5090,8891,3790,721095
14 nov. 201990,7490,9090,6490,5389,8818.873
13 nov. 201991,2691,4390,1290,7990,1428.571
12 nov. 201993,0093,0091,8491,8391,176898
11 nov. 201992,2992,7992,1392,6591,992611
08 nov. 201992,8093,0092,5592,6692,0041.109
07 nov. 201993,0993,4092,8193,1192,4418.539
06 nov. 201992,7793,0492,3192,6692,0048.990
05 nov. 201992,8792,8792,4292,7092,0421.111
04 nov. 201992,1692,9892,1692,7892,126745
01 nov. 201991,6091,9391,4691,8991,231820
31 oct. 201991,5091,5490,8391,1890,534866
30 oct. 201992,0592,0590,9291,4790,826318
29 oct. 201992,6192,6191,9692,2591,593470
28 oct. 201992,4892,7792,2692,6591,9918.336
25 oct. 201992,2192,3392,1092,5791,915562
24 oct. 201992,5092,6592,0892,2291,5618.909
23 oct. 201991,6292,1191,6292,0991,432744
22 oct. 201992,3692,3691,8292,0391,3750.948
21 oct. 201992,2092,4091,9592,2691,605296
18 oct. 201991,9591,9591,4091,5690,903443
17 oct. 201992,0093,0091,8691,6490,9843.844
16 oct. 201991,7692,2291,1992,1091,4423.252
15 oct. 201991,4691,8891,0591,7691,1011.576
14 oct. 201990,4490,7790,2790,6890,0311.833
11 oct. 201989,3990,8989,3990,9690,3117.704
10 oct. 201988,2489,2188,2489,2288,584039
09 oct. 201987,6088,3187,6088,1387,5055.954
08 oct. 201988,8588,8587,2987,6487,0122.099
07 oct. 201987,7088,5887,6688,6488,0129.637
04 oct. 201987,5087,8886,9587,8087,1717.097
03 oct. 201987,4087,8987,0087,3186,6911.021
*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