Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.758,91 +81,45 (+0,13%)
UBS(Lux)Fund Solutions – MSCI Pacific(ex Japan)UCITS ETF(USD)A-dis (PACEUA.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 02:41PM CEST
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 | 39,56 | 39,56 | 39,56 | 39,56 | 39,56 | 504 |
| 13 jun 2024 | 39,58 | 39,58 | 39,58 | 39,58 | 39,58 | 1 |
| 12 jun 2024 | 39,88 | 39,88 | 39,88 | 39,88 | 39,88 | - |
| 11 jun 2024 | 39,88 | 39,88 | 39,88 | 39,88 | 39,88 | - |
| 10 jun 2024 | 39,74 | 39,74 | 39,74 | 39,88 | 39,88 | 252 |
| 07 jun 2024 | 39,99 | 39,99 | 39,81 | 39,77 | 39,77 | 1008 |
| 06 jun 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
| 05 jun 2024 | 39,61 | 39,65 | 39,58 | 39,69 | 39,69 | 3024 |
| 04 jun 2024 | 39,45 | 39,45 | 39,24 | 39,35 | 39,35 | 757 |
| 03 jun 2024 | 39,64 | 39,64 | 39,64 | 39,53 | 39,53 | 504 |
| 31 may 2024 | 39,35 | 39,35 | 39,35 | 39,35 | 39,35 | - |
| 30 may 2024 | 39,10 | 39,35 | 38,99 | 39,35 | 39,35 | 509 |
| 29 may 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
| 28 may 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
| 27 may 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
| 24 may 2024 | 39,44 | 39,44 | 39,44 | 39,67 | 39,67 | 252 |
| 23 may 2024 | 39,90 | 39,90 | 39,78 | 39,78 | 39,78 | 2 |
| 22 may 2024 | 40,23 | 40,23 | 40,22 | 40,02 | 40,02 | 2 |
| 21 may 2024 | 40,17 | 40,19 | 40,17 | 40,39 | 40,39 | 253 |
| 20 may 2024 | 40,54 | 40,62 | 40,47 | 40,54 | 40,54 | 2521 |
| 17 may 2024 | 40,28 | 40,37 | 40,28 | 40,54 | 40,54 | 2 |
| 16 may 2024 | 40,38 | 40,38 | 40,34 | 40,38 | 40,38 | 6 |
| 15 may 2024 | 39,90 | 39,90 | 39,87 | 40,04 | 40,04 | 549 |
| 14 may 2024 | 39,67 | 39,78 | 39,67 | 39,81 | 39,81 | 758 |
| 13 may 2024 | 39,85 | 39,98 | 39,83 | 39,88 | 39,88 | 3309 |
| 10 may 2024 | 39,87 | 39,87 | 39,80 | 39,78 | 39,78 | 254 |
| 09 may 2024 | 39,33 | 39,33 | 39,33 | 39,51 | 39,51 | 1 |
| 08 may 2024 | 39,79 | 39,79 | 39,79 | 39,79 | 39,79 | - |
| 07 may 2024 | 39,67 | 39,69 | 39,67 | 39,79 | 39,79 | 2 |
| 06 may 2024 | 39,35 | 39,35 | 39,35 | 39,47 | 39,47 | 1 |
| 03 may 2024 | 38,96 | 39,28 | 38,96 | 39,12 | 39,12 | 253 |
| 02 may 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
| 30 abr 2024 | 38,69 | 38,69 | 38,69 | 38,40 | 38,40 | 1 |
| 29 abr 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
| 26 abr 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
| 25 abr 2024 | 38,14 | 38,14 | 38,14 | 37,92 | 37,92 | 1 |
| 24 abr 2024 | 38,35 | 38,35 | 38,33 | 38,15 | 38,15 | 2 |
| 23 abr 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
| 22 abr 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
| 19 abr 2024 | 37,54 | 37,54 | 37,43 | 37,43 | 37,43 | 8 |
| 18 abr 2024 | 37,69 | 37,69 | 37,58 | 37,58 | 37,58 | 109 |
| 17 abr 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
| 16 abr 2024 | 37,49 | 37,54 | 37,29 | 37,29 | 37,29 | 62 |
| 15 abr 2024 | 38,50 | 38,50 | 38,50 | 38,50 | 38,50 | - |
| 12 abr 2024 | 38,50 | 38,50 | 38,50 | 38,50 | 38,50 | - |
| 11 abr 2024 | 38,63 | 38,63 | 38,50 | 38,50 | 38,50 | 240 |
| 10 abr 2024 | 38,61 | 38,61 | 38,58 | 38,58 | 38,58 | 132 |
| 09 abr 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,76 | - |
| 08 abr 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,76 | - |
| 05 abr 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,76 | - |
| 04 abr 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,76 | - |
| 03 abr 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,76 | - |
| 02 abr 2024 | 38,91 | 38,91 | 38,76 | 38,76 | 38,76 | 12 |
| 28 mar 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
| 27 mar 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
| 26 mar 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
| 25 mar 2024 | 38,43 | 38,43 | 38,43 | 38,44 | 38,44 | 2 |
| 22 mar 2024 | 38,37 | 38,37 | 38,37 | 38,40 | 38,40 | 2 |
| 21 mar 2024 | 38,51 | 38,51 | 38,51 | 38,53 | 38,53 | 2 |
| 20 mar 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 38,09 | - |
| 19 mar 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 38,09 | - |
| 18 mar 2024 | 37,96 | 38,01 | 37,96 | 38,09 | 38,09 | 93 |
| 15 mar 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
| 14 mar 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
| 13 mar 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
| 12 mar 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
| 11 mar 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
| 08 mar 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
| 07 mar 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
| 06 mar 2024 | 38,13 | 38,24 | 38,13 | 38,35 | 38,35 | 659 |
| 05 mar 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
| 04 mar 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
| 01 mar 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
| 29 feb 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
| 28 feb 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
| 27 feb 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
| 26 feb 2024 | 38,12 | 38,12 | 38,01 | 37,97 | 37,97 | 253 |
| 23 feb 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
| 22 feb 2024 | 38,10 | 38,10 | 38,08 | 38,08 | 38,08 | 105 |
| 21 feb 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
| 20 feb 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
| 19 feb 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
| 16 feb 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
| 15 feb 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | 2 |
| 14 feb 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
| 13 feb 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
| 12 feb 2024 | 37,66 | 37,66 | 37,66 | 37,92 | 37,92 | 2 |
| 09 feb 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
| 08 feb 2024 | 37,58 | 37,58 | 37,55 | 37,55 | 37,55 | 138 |
| 07 feb 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
| 06 feb 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
| 05 feb 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
| 02 feb 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | 54 |
| 01 feb 2024 | 37,47 | 37,47 | 37,37 | 37,37 | 37,37 | 20 |
| 31 ene 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | - |
| 30 ene 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | - |
| 29 ene 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | - |
| 26 ene 2024 | 38,31 | 38,31 | 38,29 | 38,29 | 38,29 | 10 |
| 25 ene 2024 | 37,90 | 37,90 | 37,90 | 38,10 | 38,10 | 2 |
| 24 ene 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
| *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.