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
67,71+0,94 (+1,41%)
Al cierre: 5:29PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
07 oct. 202067,9468,3467,8567,9067,909.356
06 oct. 202067,4468,5067,4468,1568,1513.347
05 oct. 202067,1867,3066,8867,2467,247.835
02 oct. 202065,5066,3165,5066,3066,3026.186
01 oct. 202066,6466,6465,9966,1966,198.715
30 sept. 202065,5266,4965,5266,0666,0610.296
29 sept. 202066,4666,7766,3666,0866,081.246
28 sept. 202065,8566,8065,8566,8066,8020.421
25 sept. 2020------
24 sept. 202064,9265,9464,8065,3365,339.258
23 sept. 202065,9166,6065,5765,4765,4712.267
22 sept. 202066,0766,0965,3165,3165,3119.469
21 sept. 202067,0767,1365,6465,7465,7444.021
18 sept. 202069,3169,3168,2268,1068,1014.106
17 sept. 202069,1269,6869,0169,6769,674.469
16 sept. 202069,3169,8269,1569,8469,845.592
15 sept. 202068,5769,3368,5769,1969,19367
14 sept. 202068,5168,7068,1368,4568,451.462
11 sept. 202068,4668,6568,0068,2768,2717.443
10 sept. 202069,0169,2068,5768,8168,8111.506
09 sept. 202068,7069,1968,3069,0269,022.221
08 sept. 202069,8069,8067,8568,3768,377.140
07 sept. 202069,6169,6169,6169,6169,61-
04 sept. 202068,6770,1168,4868,7068,7011.552
03 sept. 202069,8470,3068,5368,9168,918.505
02 sept. 202068,6169,2368,5068,7668,765.759
01 sept. 202068,9268,9567,9568,3768,376.075
31 ago. 202070,5070,5568,4268,5168,514.754
28 ago. 202070,0770,2569,4370,1570,157.213
27 ago. 202069,6970,1269,0969,5669,568.625
26 ago. 202070,1470,1769,8470,0370,037.200
25 ago. 202070,3870,9669,8169,8169,814.915
24 ago. 202069,3970,0269,3070,0270,0247.972
21 ago. 202069,1269,1267,9568,5568,5521.937
20 ago. 202068,7269,1468,6368,8268,8260.947
19 ago. 202069,1869,6069,0069,7869,781.329
18 ago. 202069,2770,3969,1069,2869,289.964
17 ago. 202070,2670,2669,6069,7269,721.572
14 ago. 202070,7870,8369,4470,3570,3510.893
13 ago. 202071,5571,9071,3071,3571,3511.583
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...