Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.927,46 -200,25 (-0,33%)
Amundi Index Solutions - Amundi FTSE EPRA Europe Real Estate UCITS ETF (REEU.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 30,71 | 30,71 | 30,52 | 30,52 | 30,52 | 763 |
| 20 jun 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
| 19 jun 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
| 18 jun 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | 3820 |
| 17 jun 2024 | 30,80 | 30,80 | 30,50 | 30,50 | 30,50 | 109 |
| 14 jun 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
| 13 jun 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
| 12 jun 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
| 11 jun 2024 | 30,79 | 30,79 | 30,79 | 30,68 | 30,68 | 56 |
| 10 jun 2024 | 31,15 | 31,15 | 31,14 | 31,27 | 31,27 | 55 |
| 07 jun 2024 | 31,28 | 31,28 | 31,28 | 31,20 | 31,20 | 500 |
| 06 jun 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
| 05 jun 2024 | 32,22 | 32,38 | 32,22 | 32,38 | 32,38 | 250 |
| 04 jun 2024 | 32,02 | 32,02 | 32,02 | 32,27 | 32,27 | 60 |
| 03 jun 2024 | 31,78 | 32,28 | 31,78 | 32,28 | 32,28 | 71 |
| 31 may 2024 | 31,58 | 31,60 | 31,58 | 31,64 | 31,64 | 32 |
| 30 may 2024 | 31,15 | 31,15 | 31,15 | 31,58 | 31,58 | 160 |
| 29 may 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
| 28 may 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
| 27 may 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
| 24 may 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
| 23 may 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
| 22 may 2024 | 31,83 | 31,83 | 31,83 | 31,92 | 31,92 | 150 |
| 21 may 2024 | 31,59 | 31,59 | 31,59 | 31,63 | 31,63 | 317 |
| 20 may 2024 | 31,90 | 32,11 | 31,89 | 31,89 | 31,89 | 348 |
| 17 may 2024 | 32,00 | 32,01 | 32,00 | 31,91 | 31,91 | 5000 |
| 16 may 2024 | 32,26 | 32,26 | 32,26 | 32,08 | 32,08 | 25 |
| 15 may 2024 | 31,59 | 32,26 | 31,59 | 32,26 | 32,26 | 218 |
| 14 may 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
| 13 may 2024 | 30,98 | 30,98 | 30,91 | 30,91 | 30,91 | 308 |
| 10 may 2024 | 31,21 | 31,21 | 30,90 | 30,90 | 30,90 | 133 |
| 09 may 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
| 08 may 2024 | 31,11 | 31,11 | 31,11 | 31,05 | 31,05 | 230 |
| 07 may 2024 | 31,17 | 31,17 | 31,17 | 31,26 | 31,26 | 11 |
| 06 may 2024 | 30,76 | 30,76 | 30,76 | 30,81 | 30,81 | 208 |
| 03 may 2024 | 30,41 | 30,41 | 30,41 | 30,71 | 30,71 | 150 |
| 02 may 2024 | 30,27 | 30,55 | 30,27 | 30,55 | 30,55 | 1109 |
| 30 abr 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
| 29 abr 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
| 26 abr 2024 | 29,45 | 29,45 | 29,45 | 29,64 | 29,64 | 59 |
| 25 abr 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
| 24 abr 2024 | 29,55 | 29,63 | 29,53 | 29,27 | 29,27 | 559 |
| 23 abr 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | 25 |
| 22 abr 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
| 19 abr 2024 | 29,15 | 29,15 | 29,15 | 29,27 | 29,27 | 20 |
| 18 abr 2024 | 29,09 | 29,09 | 29,00 | 29,15 | 29,15 | 784 |
| 17 abr 2024 | 28,75 | 28,75 | 28,75 | 28,78 | 28,78 | 300 |
| 16 abr 2024 | 29,00 | 29,08 | 29,00 | 28,83 | 28,83 | 365 |
| 15 abr 2024 | 29,40 | 29,42 | 29,40 | 29,42 | 29,42 | 42 |
| 12 abr 2024 | 29,64 | 29,64 | 29,64 | 29,28 | 29,28 | 170 |
| 11 abr 2024 | 29,29 | 29,29 | 29,29 | 29,25 | 29,25 | 150 |
| 10 abr 2024 | 30,10 | 30,14 | 29,99 | 29,26 | 29,26 | 1002 |
| 09 abr 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
| 08 abr 2024 | 29,69 | 29,69 | 29,69 | 29,90 | 29,90 | 15 |
| 05 abr 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
| 04 abr 2024 | 29,82 | 30,04 | 29,82 | 29,94 | 29,94 | 782 |
| 03 abr 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
| 02 abr 2024 | 30,28 | 30,28 | 29,88 | 30,09 | 30,09 | 1198 |
| 28 mar 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
| 27 mar 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
| 26 mar 2024 | 30,09 | 30,45 | 30,09 | 30,45 | 30,45 | 22 |
| 25 mar 2024 | 30,12 | 30,12 | 30,09 | 30,17 | 30,17 | 509 |
| 22 mar 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
| 21 mar 2024 | 29,83 | 29,92 | 29,73 | 29,73 | 29,73 | 333 |
| 20 mar 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
| 19 mar 2024 | 28,92 | 28,92 | 28,92 | 29,04 | 29,04 | 18 |
| 18 mar 2024 | 29,09 | 29,09 | 29,09 | 28,92 | 28,92 | 10 |
| 15 mar 2024 | 29,13 | 29,13 | 28,85 | 28,85 | 28,85 | 46 |
| 14 mar 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
| 13 mar 2024 | 29,27 | 29,43 | 29,26 | 29,27 | 29,27 | 432 |
| 12 mar 2024 | 29,72 | 29,72 | 29,71 | 29,38 | 29,38 | 134 |
| 11 mar 2024 | 29,55 | 29,55 | 29,55 | 29,67 | 29,67 | 50 |
| 08 mar 2024 | 28,93 | 29,40 | 28,93 | 29,51 | 29,51 | 870 |
| 07 mar 2024 | 28,73 | 28,73 | 28,63 | 28,91 | 28,91 | 875 |
| 06 mar 2024 | 28,80 | 28,80 | 28,80 | 28,56 | 28,56 | 50 |
| 05 mar 2024 | 28,45 | 28,45 | 28,45 | 28,46 | 28,46 | 500 |
| 04 mar 2024 | 28,48 | 28,50 | 28,48 | 28,44 | 28,44 | 76 |
| 01 mar 2024 | 28,64 | 28,84 | 28,48 | 28,84 | 28,84 | 532 |
| 29 feb 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
| 28 feb 2024 | 28,26 | 28,26 | 27,83 | 28,17 | 28,17 | 1898 |
| 27 feb 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
| 26 feb 2024 | 28,72 | 28,72 | 28,53 | 28,53 | 28,53 | 20 |
| 23 feb 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
| 22 feb 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
| 21 feb 2024 | 28,90 | 29,15 | 28,90 | 28,88 | 28,88 | 263 |
| 20 feb 2024 | 29,00 | 29,00 | 29,00 | 29,03 | 29,03 | 1009 |
| 19 feb 2024 | 28,98 | 28,98 | 28,98 | 29,20 | 29,20 | 102 |
| 16 feb 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
| 15 feb 2024 | 28,97 | 29,27 | 28,97 | 29,27 | 29,27 | 50 |
| 14 feb 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
| 13 feb 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
| 12 feb 2024 | 28,93 | 29,48 | 28,93 | 29,35 | 29,35 | 262 |
| 09 feb 2024 | 29,08 | 29,08 | 28,98 | 28,93 | 28,93 | 16 |
| 08 feb 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
| 07 feb 2024 | 29,60 | 29,60 | 29,60 | 29,45 | 29,45 | 5 |
| 06 feb 2024 | 29,32 | 29,72 | 29,32 | 29,72 | 29,72 | 50 |
| 05 feb 2024 | 29,81 | 29,81 | 29,42 | 29,46 | 29,46 | 66 |
| 02 feb 2024 | 30,45 | 30,46 | 29,91 | 29,91 | 29,91 | 455 |
| 01 feb 2024 | 30,46 | 30,46 | 30,14 | 30,14 | 30,14 | 62 |
| 31 ene 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
| *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.