Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0708 -0,0035 (-0,32%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.245,02 +457,70 (+0,74%)
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
Al cierre: 02:13PM BST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 58,87 | 58,87 | 58,87 | 58,80 | 58,80 | 370 |
| 13 jun 2024 | 59,21 | 59,21 | 58,97 | 59,04 | 59,04 | 2528 |
| 12 jun 2024 | 59,40 | 59,42 | 59,40 | 59,42 | 59,42 | 470 |
| 11 jun 2024 | 59,69 | 59,69 | 59,08 | 59,02 | 59,02 | 895 |
| 10 jun 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 59,44 | 244 |
| 07 jun 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 59,66 | - |
| 06 jun 2024 | 59,67 | 59,67 | 59,67 | 59,67 | 59,67 | 5935 |
| 05 jun 2024 | 59,32 | 59,55 | 59,29 | 59,42 | 59,42 | 2958 |
| 04 jun 2024 | 58,78 | 59,01 | 58,78 | 59,01 | 59,01 | 11 |
| 03 jun 2024 | 58,91 | 59,17 | 58,91 | 59,02 | 59,02 | 242 |
| 31 may 2024 | 58,53 | 58,72 | 58,53 | 58,83 | 58,83 | 522 |
| 30 may 2024 | 58,47 | 58,47 | 58,47 | 58,47 | 58,47 | - |
| 29 may 2024 | 58,24 | 58,24 | 58,24 | 58,22 | 58,22 | - |
| 28 may 2024 | 59,04 | 59,04 | 58,86 | 58,63 | 58,63 | 703 |
| 24 may 2024 | 58,89 | 58,92 | 58,89 | 59,02 | 59,02 | 4310 |
| 23 may 2024 | 59,32 | 59,32 | 59,30 | 59,12 | 59,12 | 309 |
| 22 may 2024 | 59,33 | 59,33 | 59,21 | 59,33 | 59,33 | 516 |
| 21 may 2024 | 59,38 | 59,38 | 59,38 | 59,42 | 59,42 | - |
| 20 may 2024 | 59,68 | 59,68 | 59,36 | 59,49 | 59,49 | 319 |
| 17 may 2024 | 59,24 | 59,37 | 59,24 | 59,34 | 59,34 | 13.515 |
| 16 may 2024 | 59,30 | 59,30 | 59,25 | 59,25 | 59,25 | 1136 |
| 15 may 2024 | 59,00 | 59,10 | 59,00 | 59,19 | 59,19 | 6363 |
| 14 may 2024 | 58,97 | 58,97 | 58,97 | 58,97 | 58,97 | - |
| 13 may 2024 | 58,99 | 59,14 | 58,95 | 58,95 | 58,95 | 3073 |
| 10 may 2024 | 58,99 | 58,99 | 58,99 | 58,97 | 58,97 | 1 |
| 09 may 2024 | 58,57 | 58,60 | 58,52 | 58,56 | 58,56 | 18 |
| 08 may 2024 | 58,34 | 58,40 | 58,34 | 58,40 | 58,40 | 1638 |
| 07 may 2024 | 57,83 | 58,05 | 57,72 | 58,05 | 58,05 | 2202 |
| 03 may 2024 | 57,60 | 57,60 | 57,60 | 57,42 | 57,42 | 1 |
| 02 may 2024 | 57,32 | 57,53 | 57,20 | 57,21 | 57,21 | 165 |
| 01 may 2024 | 57,52 | 57,52 | 56,90 | 56,94 | 56,94 | 32.999 |
| 30 abr 2024 | 57,37 | 57,47 | 57,09 | 57,23 | 57,23 | 1.298.199 |
| 29 abr 2024 | 57,41 | 57,60 | 57,41 | 57,41 | 57,41 | 454 |
| 26 abr 2024 | 57,06 | 57,31 | 57,04 | 57,31 | 57,31 | 10.148 |
| 25 abr 2024 | 56,72 | 56,84 | 56,72 | 56,84 | 56,84 | 469 |
| 24 abr 2024 | 57,38 | 57,47 | 57,38 | 57,10 | 57,10 | 229 |
| 23 abr 2024 | 57,27 | 57,43 | 57,27 | 57,43 | 57,43 | 498 |
| 22 abr 2024 | 56,64 | 56,96 | 56,64 | 56,95 | 56,95 | 5157 |
| 19 abr 2024 | 56,01 | 56,34 | 56,00 | 56,34 | 56,34 | 1621 |
| 18 abr 2024 | 56,05 | 56,11 | 56,05 | 56,10 | 56,10 | 18 |
| 17 abr 2024 | 56,21 | 56,28 | 55,97 | 55,97 | 55,97 | 2047 |
| 16 abr 2024 | 56,12 | 56,18 | 55,76 | 55,89 | 55,89 | 156 |
| 15 abr 2024 | 56,47 | 56,75 | 56,42 | 56,49 | 56,49 | 37.225 |
| 12 abr 2024 | 56,68 | 56,81 | 56,66 | 56,49 | 56,49 | 29 |
| 11 abr 2024 | 56,32 | 56,32 | 56,12 | 56,31 | 56,31 | 6 |
| 10 abr 2024 | 56,39 | 56,46 | 56,21 | 56,26 | 56,26 | 364 |
| 09 abr 2024 | 56,37 | 56,37 | 56,17 | 56,19 | 56,19 | 4756 |
| 08 abr 2024 | 56,36 | 56,54 | 56,35 | 56,48 | 56,48 | 503 |
| 05 abr 2024 | 56,60 | 56,60 | 56,37 | 56,47 | 56,47 | 1454 |
| 04 abr 2024 | 56,88 | 56,94 | 56,79 | 56,82 | 56,82 | 5897 |
| 03 abr 2024 | 56,85 | 56,96 | 56,75 | 56,96 | 56,96 | 15.952 |
| 02 abr 2024 | 57,80 | 57,80 | 57,42 | 57,03 | 57,03 | 260 |
| 28 mar 2024 | 57,51 | 57,59 | 57,43 | 57,52 | 57,52 | 2442 |
| 27 mar 2024 | 57,23 | 57,51 | 57,23 | 57,42 | 57,42 | 170.669 |
| 26 mar 2024 | 57,13 | 57,18 | 57,13 | 57,28 | 57,28 | 350 |
| 25 mar 2024 | 57,17 | 57,17 | 57,17 | 57,17 | 57,17 | - |
| 22 mar 2024 | 56,98 | 56,98 | 56,95 | 57,13 | 57,13 | 140 |
| 21 mar 2024 | 56,79 | 57,14 | 56,79 | 56,92 | 56,92 | 96 |
| 20 mar 2024 | 56,65 | 56,75 | 56,64 | 56,72 | 56,72 | 2656 |
| 19 mar 2024 | 56,56 | 56,67 | 56,47 | 56,67 | 56,67 | 8162 |
| 18 mar 2024 | 56,76 | 56,76 | 56,49 | 56,51 | 56,51 | 1465 |
| 15 mar 2024 | 56,61 | 56,90 | 56,61 | 56,62 | 56,62 | 686 |
| 14 mar 2024 | 56,66 | 56,66 | 56,61 | 56,76 | 56,76 | 35 |
| 13 mar 2024 | 56,96 | 56,96 | 56,96 | 56,90 | 56,90 | 27 |
| 12 mar 2024 | 56,81 | 56,81 | 56,81 | 56,81 | 56,81 | - |
| 11 mar 2024 | 56,37 | 56,46 | 56,37 | 56,45 | 56,45 | 333 |
| 08 mar 2024 | 56,45 | 56,52 | 56,45 | 56,49 | 56,49 | 1109 |
| 07 mar 2024 | 56,32 | 56,52 | 56,32 | 56,47 | 56,47 | 10.714 |
| 06 mar 2024 | 56,00 | 56,00 | 56,00 | 56,06 | 56,06 | 25 |
| 05 mar 2024 | 55,97 | 55,97 | 55,90 | 55,99 | 55,99 | 3 |
| 04 mar 2024 | 55,93 | 56,12 | 55,69 | 55,88 | 55,88 | 4605 |
| 01 mar 2024 | 55,82 | 55,85 | 55,74 | 55,83 | 55,83 | 647 |
| 29 feb 2024 | 55,86 | 55,95 | 55,79 | 55,79 | 55,79 | 356 |
| 28 feb 2024 | 56,00 | 56,03 | 55,88 | 55,83 | 55,83 | 2328 |
| 27 feb 2024 | 56,07 | 56,07 | 56,07 | 56,07 | 56,07 | - |
| 26 feb 2024 | 56,32 | 56,32 | 56,28 | 56,21 | 56,21 | 600 |
| 23 feb 2024 | 56,11 | 56,30 | 56,11 | 56,42 | 56,42 | 70.025 |
| 22 feb 2024 | 56,20 | 56,20 | 56,17 | 56,17 | 56,17 | 115 |
| 21 feb 2024 | 56,00 | 56,02 | 55,91 | 55,97 | 55,97 | 507 |
| 20 feb 2024 | 55,93 | 56,10 | 55,87 | 56,06 | 56,06 | 4348 |
| 19 feb 2024 | 55,75 | 55,87 | 55,75 | 55,87 | 55,87 | 3010 |
| 16 feb 2024 | 55,41 | 55,41 | 55,36 | 55,70 | 55,70 | 40 |
| 15 feb 2024 | 55,35 | 55,35 | 55,35 | 55,46 | 55,46 | 16 |
| 14 feb 2024 | 55,26 | 55,26 | 55,16 | 55,19 | 55,19 | 94 |
| 13 feb 2024 | 55,06 | 55,06 | 55,06 | 55,06 | 55,06 | - |
| 12 feb 2024 | 55,31 | 55,41 | 55,31 | 55,37 | 55,37 | 341 |
| 09 feb 2024 | 55,22 | 55,28 | 55,22 | 55,18 | 55,18 | 235 |
| 08 feb 2024 | 55,40 | 55,56 | 55,28 | 55,28 | 55,28 | 939 |
| 07 feb 2024 | 55,55 | 55,55 | 55,55 | 55,47 | 55,47 | 77 |
| 06 feb 2024 | 55,58 | 55,58 | 55,30 | 55,71 | 55,71 | 1401 |
| 05 feb 2024 | 55,40 | 55,50 | 55,31 | 55,44 | 55,44 | 1166 |
| 02 feb 2024 | 55,53 | 55,88 | 55,35 | 55,35 | 55,35 | 16.955 |
| 01 feb 2024 | 55,54 | 55,60 | 55,51 | 55,51 | 55,51 | 1105 |
| 31 ene 2024 | 55,76 | 55,76 | 55,67 | 55,67 | 55,67 | 2 |
| 30 ene 2024 | 55,81 | 55,81 | 55,64 | 55,65 | 55,65 | 979 |
| 29 ene 2024 | 55,83 | 55,83 | 55,59 | 55,64 | 55,64 | 1806 |
| 26 ene 2024 | 55,57 | 55,63 | 55,57 | 55,56 | 55,56 | 287 |
| 25 ene 2024 | 55,10 | 55,11 | 55,00 | 55,11 | 55,11 | 78 |
| 24 ene 2024 | 54,90 | 55,01 | 54,90 | 55,01 | 55,01 | 20 |
| 23 ene 2024 | 55,30 | 55,39 | 54,77 | 54,77 | 54,77 | 113 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.