Mercados españoles abiertos en 8 hrs 6 min

iShares Edge MSCI Europe Minimum Volatility UCITS ETF EUR (Acc) (MVEU.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
59,12-0,21 (-0,35%)
Al cierre: 12:05PM BST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202459,3259,3259,3059,1259,12309
22 may 202459,3359,3359,2159,3359,33516
21 may 202459,3859,3859,3859,4259,42-
20 may 202459,6859,6859,3659,4959,49319
17 may 202459,2459,3759,2459,3459,3413.515
16 may 202459,3059,3059,2559,2559,251136
15 may 202459,0059,1059,0059,1959,196363
14 may 202458,9758,9758,9758,9758,97-
13 may 202458,9959,1458,9558,9558,953073
10 may 202458,9958,9958,9958,9758,971
09 may 202458,5758,6058,5258,5658,5618
08 may 202458,3458,4058,3458,4058,401638
07 may 202457,8358,0557,7258,0558,052202
03 may 202457,6057,6057,6057,4257,421
02 may 202457,3257,5357,2057,2157,21165
01 may 202457,5257,5256,9056,9456,9432.999
30 abr 202457,3757,4757,0957,2357,231.298.199
29 abr 202457,4157,6057,4157,4157,41454
26 abr 202457,0657,3157,0457,3157,3110.148
25 abr 202456,7256,8456,7256,8456,84469
24 abr 202457,3857,4757,3857,1057,10229
23 abr 202457,2757,4357,2757,4357,43498
22 abr 202456,6456,9656,6456,9556,955157
19 abr 202456,0156,3456,0056,3456,341621
18 abr 202456,0556,1156,0556,1056,1018
17 abr 202456,2156,2855,9755,9755,972047
16 abr 202456,1256,1855,7655,8955,89156
15 abr 202456,4756,7556,4256,4956,4937.225
12 abr 202456,6856,8156,6656,4956,4929
11 abr 202456,3256,3256,1256,3156,316
10 abr 202456,3956,4656,2156,2656,26364
09 abr 202456,3756,3756,1756,1956,194756
08 abr 202456,3656,5456,3556,4856,48503
05 abr 202456,6056,6056,3756,4756,471454
04 abr 202456,8856,9456,7956,8256,825897
03 abr 202456,8556,9656,7556,9656,9615.952
02 abr 202457,8057,8057,4257,0357,03260
28 mar 202457,5157,5957,4357,5257,522442
27 mar 202457,2357,5157,2357,4257,42170.669
26 mar 202457,1357,1857,1357,2857,28350
25 mar 202457,1757,1757,1757,1757,17-
22 mar 202456,9856,9856,9557,1357,13140
21 mar 202456,7957,1456,7956,9256,9296
20 mar 202456,6556,7556,6456,7256,722656
19 mar 202456,5656,6756,4756,6756,678162
18 mar 202456,7656,7656,4956,5156,511465
15 mar 202456,6156,9056,6156,6256,62686
14 mar 202456,6656,6656,6156,7656,7635
13 mar 202456,9656,9656,9656,9056,9027
12 mar 202456,8156,8156,8156,8156,81-
11 mar 202456,3756,4656,3756,4556,45333
08 mar 202456,4556,5256,4556,4956,491109
07 mar 202456,3256,5256,3256,4756,4710.714
06 mar 202456,0056,0056,0056,0656,0625
05 mar 202455,9755,9755,9055,9955,993
04 mar 202455,9356,1255,6955,8855,884605
01 mar 202455,8255,8555,7455,8355,83647
29 feb 202455,8655,9555,7955,7955,79356
28 feb 202456,0056,0355,8855,8355,832328
27 feb 202456,0756,0756,0756,0756,07-
26 feb 202456,3256,3256,2856,2156,21600
23 feb 202456,1156,3056,1156,4256,4270.025
22 feb 202456,2056,2056,1756,1756,17115
21 feb 202456,0056,0255,9155,9755,97507
20 feb 202455,9356,1055,8756,0656,064348
19 feb 202455,7555,8755,7555,8755,873010
16 feb 202455,4155,4155,3655,7055,7040
15 feb 202455,3555,3555,3555,4655,4616
14 feb 202455,2655,2655,1655,1955,1994
13 feb 202455,0655,0655,0655,0655,06-
12 feb 202455,3155,4155,3155,3755,37341
09 feb 202455,2255,2855,2255,1855,18235
08 feb 202455,4055,5655,2855,2855,28939
07 feb 202455,5555,5555,5555,4755,4777
06 feb 202455,5855,5855,3055,7155,711401
05 feb 202455,4055,5055,3155,4455,441166
02 feb 202455,5355,8855,3555,3555,3516.955
01 feb 202455,5455,6055,5155,5155,511105
31 ene 202455,7655,7655,6755,6755,672
30 ene 202455,8155,8155,6455,6555,65979
29 ene 202455,8355,8355,5955,6455,641806
26 ene 202455,5755,6355,5755,5655,56287
25 ene 202455,1055,1155,0055,1155,1178
24 ene 202454,9055,0154,9055,0155,0120
23 ene 202455,3055,3954,7754,7754,77113
22 ene 202454,9155,1154,8555,0755,07905
19 ene 202455,1055,1354,7354,7754,7714.288
18 ene 202454,8155,1354,8154,9054,90315
17 ene 202454,9655,0854,7955,0555,054178
16 ene 202455,3155,4755,0355,4855,4816
15 ene 202455,4655,4655,4655,4655,46-
12 ene 202455,2655,6355,1355,6255,623934
11 ene 202455,5255,5255,1955,0655,061216
10 ene 202455,3255,4755,2055,3155,311420
09 ene 202455,3555,4755,3555,3955,39364
08 ene 202455,2755,3355,1155,3155,315156
05 ene 202455,2055,2554,8255,2455,241951
04 ene 202455,1255,1255,0655,3655,36310
03 ene 202454,9954,9954,8254,9054,903088
02 ene 202455,0055,1254,6554,8554,851608
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...