Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0815 +0,0028 (+0,26%) Petróleo Brent
87,50 +0,16 (+0,18%) Bitcoin EUR
54.043,20 -1.261,81 (-2,28%)
UBS(Lux)Fund Solutions – MSCI World Socially Responsible UCITS ETF(USD)A-acc (SEAC.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:03PM CEST
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 29,45 | 29,58 | 29,42 | 29,56 | 29,56 | 99 |
| 02 jul 2024 | 29,24 | 29,49 | 29,15 | 29,49 | 29,49 | 53 |
| 01 jul 2024 | 29,33 | 29,40 | 29,24 | 29,30 | 29,30 | 1247 |
| 28 jun 2024 | 29,53 | 29,67 | 29,43 | 29,43 | 29,43 | 50 |
| 27 jun 2024 | 29,30 | 29,48 | 29,30 | 29,41 | 29,41 | 18 |
| 26 jun 2024 | 29,50 | 29,51 | 29,28 | 29,28 | 29,28 | 7 |
| 25 jun 2024 | 29,22 | 29,34 | 29,22 | 29,27 | 29,27 | - |
| 24 jun 2024 | 29,43 | 29,43 | 29,24 | 29,24 | 29,24 | 270 |
| 21 jun 2024 | 29,37 | 29,40 | 29,30 | 29,30 | 29,30 | 17 |
| 20 jun 2024 | 29,47 | 29,55 | 29,37 | 29,37 | 29,37 | 184 |
| 19 jun 2024 | 29,40 | 29,41 | 29,30 | 29,30 | 29,30 | 403 |
| 18 jun 2024 | 29,20 | 29,32 | 29,20 | 29,32 | 29,32 | - |
| 17 jun 2024 | 29,17 | 29,28 | 29,00 | 29,28 | 29,28 | 426 |
| 14 jun 2024 | 29,17 | 29,19 | 29,06 | 29,09 | 29,09 | 200 |
| 13 jun 2024 | 28,99 | 29,16 | 28,94 | 29,16 | 29,16 | 175 |
| 12 jun 2024 | 28,86 | 29,06 | 28,83 | 29,00 | 29,00 | - |
| 11 jun 2024 | 28,87 | 28,89 | 28,73 | 28,84 | 28,84 | 4 |
| 10 jun 2024 | 28,84 | 28,94 | 28,78 | 28,86 | 28,86 | 185 |
| 07 jun 2024 | 28,68 | 28,84 | 28,64 | 28,84 | 28,84 | 190 |
| 06 jun 2024 | 28,65 | 28,81 | 28,64 | 28,66 | 28,66 | 353 |
| 05 jun 2024 | 28,33 | 28,62 | 28,33 | 28,60 | 28,60 | 440 |
| 04 jun 2024 | 28,18 | 28,30 | 28,15 | 28,21 | 28,21 | - |
| 03 jun 2024 | 28,47 | 28,49 | 28,09 | 28,21 | 28,21 | 635 |
| 31 may 2024 | 28,15 | 28,23 | 27,99 | 28,05 | 28,05 | 86 |
| 30 may 2024 | 28,19 | 28,26 | 28,16 | 28,20 | 28,20 | 36 |
| 29 may 2024 | 28,35 | 28,42 | 28,27 | 28,33 | 28,33 | 173 |
| 28 may 2024 | 28,49 | 28,58 | 28,43 | 28,43 | 28,43 | - |
| 27 may 2024 | 28,53 | 28,63 | 28,51 | 28,55 | 28,55 | 396 |
| 24 may 2024 | 28,43 | 28,49 | 28,40 | 28,49 | 28,49 | - |
| 23 may 2024 | 28,64 | 28,77 | 28,50 | 28,50 | 28,50 | 123 |
| 22 may 2024 | 28,51 | 28,59 | 28,50 | 28,50 | 28,50 | - |
| 21 may 2024 | 28,47 | 28,53 | 28,47 | 28,49 | 28,49 | - |
| 20 may 2024 | 28,54 | 28,57 | 28,50 | 28,51 | 28,51 | 352 |
| 17 may 2024 | 28,42 | 28,52 | 28,41 | 28,41 | 28,41 | - |
| 16 may 2024 | 28,55 | 28,57 | 28,44 | 28,44 | 28,44 | 237 |
| 15 may 2024 | 28,31 | 28,48 | 28,30 | 28,48 | 28,48 | - |
| 14 may 2024 | 28,25 | 28,28 | 28,19 | 28,20 | 28,20 | 285 |
| 13 may 2024 | 28,35 | 28,35 | 28,24 | 28,25 | 28,25 | 118 |
| 10 may 2024 | 28,24 | 28,34 | 28,23 | 28,23 | 28,23 | 229 |
| 09 may 2024 | 28,03 | 28,13 | 28,03 | 28,12 | 28,12 | - |
| 08 may 2024 | 27,97 | 28,08 | 27,97 | 28,06 | 28,06 | - |
| 07 may 2024 | 28,15 | 28,19 | 28,13 | 28,19 | 28,19 | - |
| 06 may 2024 | 27,97 | 28,05 | 27,92 | 28,02 | 28,02 | 72 |
| 03 may 2024 | 27,71 | 27,90 | 27,66 | 27,86 | 27,86 | 136 |
| 02 may 2024 | 27,65 | 27,73 | 27,56 | 27,62 | 27,62 | 72 |
| 30 abr 2024 | 27,98 | 28,00 | 27,70 | 27,70 | 27,70 | 532 |
| 29 abr 2024 | 27,95 | 27,97 | 27,87 | 27,94 | 27,94 | 123 |
| 26 abr 2024 | 27,70 | 27,87 | 27,66 | 27,83 | 27,83 | 526 |
| 25 abr 2024 | 27,57 | 27,58 | 27,32 | 27,58 | 27,58 | 915 |
| 24 abr 2024 | 27,80 | 27,80 | 27,56 | 27,64 | 27,64 | 556 |
| 23 abr 2024 | 27,33 | 27,56 | 27,27 | 27,56 | 27,56 | - |
| 22 abr 2024 | 27,25 | 27,33 | 27,18 | 27,33 | 27,33 | 355 |
| 19 abr 2024 | 27,27 | 27,33 | 27,17 | 27,23 | 27,23 | 74 |
| 18 abr 2024 | 27,42 | 27,48 | 27,31 | 27,31 | 27,31 | - |
| 17 abr 2024 | 27,60 | 27,73 | 27,31 | 27,38 | 27,38 | 205 |
| 16 abr 2024 | 27,70 | 27,70 | 27,60 | 27,70 | 27,70 | - |
| 15 abr 2024 | 28,09 | 28,26 | 27,78 | 27,78 | 27,78 | 568 |
| 12 abr 2024 | 28,31 | 28,41 | 27,94 | 27,94 | 27,94 | - |
| 11 abr 2024 | 28,18 | 28,23 | 28,01 | 28,23 | 28,23 | 500 |
| 10 abr 2024 | 28,26 | 28,26 | 28,00 | 28,06 | 28,06 | 187 |
| 09 abr 2024 | 28,22 | 28,22 | 28,08 | 28,09 | 28,09 | - |
| 08 abr 2024 | 28,19 | 28,25 | 28,17 | 28,24 | 28,24 | 594 |
| 05 abr 2024 | 28,01 | 28,17 | 28,01 | 28,17 | 28,17 | 613 |
| 04 abr 2024 | 28,42 | 28,42 | 28,11 | 28,11 | 28,11 | 106 |
| 03 abr 2024 | 28,39 | 28,44 | 28,36 | 28,38 | 28,38 | 357 |
| 02 abr 2024 | 28,87 | 28,87 | 28,36 | 28,49 | 28,49 | 842 |
| 28 mar 2024 | 28,72 | 28,83 | 28,72 | 28,83 | 28,83 | 2930 |
| 27 mar 2024 | 28,55 | 28,72 | 28,55 | 28,65 | 28,65 | - |
| 26 mar 2024 | 28,57 | 28,66 | 28,57 | 28,60 | 28,60 | 262 |
| 25 mar 2024 | 28,68 | 28,68 | 28,53 | 28,60 | 28,60 | 409 |
| 22 mar 2024 | 28,77 | 28,79 | 28,67 | 28,73 | 28,73 | 350 |
| 21 mar 2024 | 28,50 | 28,74 | 28,45 | 28,66 | 28,66 | 215 |
| 20 mar 2024 | 28,23 | 28,36 | 28,18 | 28,36 | 28,36 | 25 |
| 19 mar 2024 | 28,09 | 28,14 | 28,01 | 28,03 | 28,03 | - |
| 18 mar 2024 | 27,93 | 28,10 | 27,93 | 28,10 | 28,10 | 724 |
| 15 mar 2024 | 28,07 | 28,09 | 27,93 | 28,00 | 28,00 | - |
| 14 mar 2024 | 28,24 | 28,25 | 28,09 | 28,14 | 28,14 | 102 |
| 13 mar 2024 | 28,27 | 28,27 | 28,17 | 28,17 | 28,17 | 88 |
| 12 mar 2024 | 28,05 | 28,26 | 28,03 | 28,20 | 28,20 | 220 |
| 11 mar 2024 | 28,05 | 28,05 | 27,92 | 28,00 | 28,00 | 354 |
| 08 mar 2024 | 28,28 | 28,32 | 28,26 | 28,32 | 28,32 | 368 |
| 07 mar 2024 | 27,82 | 28,25 | 27,82 | 28,25 | 28,25 | 205 |
| 06 mar 2024 | 27,92 | 28,00 | 27,92 | 27,98 | 27,98 | 1182 |
| 05 mar 2024 | 28,12 | 28,16 | 27,90 | 27,91 | 27,91 | 1251 |
| 04 mar 2024 | 28,13 | 28,31 | 28,13 | 28,31 | 28,31 | 505 |
| 01 mar 2024 | 28,09 | 28,17 | 28,00 | 28,17 | 28,17 | 104 |
| 29 feb 2024 | 27,82 | 28,08 | 27,74 | 28,08 | 28,08 | 135 |
| 28 feb 2024 | 27,86 | 27,86 | 27,76 | 27,76 | 27,76 | 1007 |
| 27 feb 2024 | 27,76 | 27,84 | 27,76 | 27,84 | 27,84 | 33 |
| 26 feb 2024 | 27,89 | 27,91 | 27,80 | 27,89 | 27,89 | 2950 |
| 23 feb 2024 | 27,87 | 27,94 | 27,84 | 27,94 | 27,94 | 144 |
| 22 feb 2024 | 27,44 | 27,86 | 27,44 | 27,86 | 27,86 | 1139 |
| 21 feb 2024 | 27,26 | 27,28 | 27,22 | 27,22 | 27,22 | 730 |
| 20 feb 2024 | 27,48 | 27,52 | 27,26 | 27,26 | 27,26 | - |
| 19 feb 2024 | 27,65 | 27,65 | 27,57 | 27,57 | 27,57 | 610 |
| 16 feb 2024 | 27,70 | 27,80 | 27,70 | 27,72 | 27,72 | 9 |
| 15 feb 2024 | 27,54 | 27,67 | 27,54 | 27,58 | 27,58 | 852 |
| 14 feb 2024 | 27,34 | 27,50 | 27,34 | 27,50 | 27,50 | 183 |
| 13 feb 2024 | 27,65 | 27,65 | 27,31 | 27,33 | 27,33 | 4 |
| 12 feb 2024 | 27,50 | 27,62 | 27,50 | 27,62 | 27,62 | 206 |
| *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.