Mercados españoles cerrados en 3 hrs 52 min
IBEX 35
11.115,50 +83,20 (+0,75%) Euro Stoxx 50
4.947,85 +40,55 (+0,83%) Dólar/Euro
1,0732 +0,0034 (+0,32%) Petróleo Brent
85,50 +0,26 (+0,31%) Oro
2.337,70 +6,50 (+0,28%) Bitcoin EUR
56.856,50 -3.047,42 (-5,09%)
iShares € Govt Bond Climate UCITS ETF EUR (Acc) (SECA.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 01:19PM CEST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 4,2177 | 4,2230 | 4,2153 | 4,2162 | 4,2162 | 19.811 |
| 21 jun 2024 | 4,2281 | 4,2326 | 4,2132 | 4,2185 | 4,2185 | 72.086 |
| 20 jun 2024 | 4,2106 | 4,2198 | 4,2076 | 4,2180 | 4,2180 | 1.211.877 |
| 19 jun 2024 | 4,2278 | 4,2278 | 4,2140 | 4,2196 | 4,2196 | 133.192 |
| 18 jun 2024 | 4,2201 | 4,2272 | 4,2116 | 4,2258 | 4,2258 | 624.718 |
| 17 jun 2024 | 4,2334 | 4,2334 | 4,2121 | 4,2252 | 4,2252 | 171.606 |
| 14 jun 2024 | 4,2124 | 4,2295 | 4,2105 | 4,2274 | 4,2274 | 103.780 |
| 13 jun 2024 | 4,1962 | 4,2072 | 4,1927 | 4,2072 | 4,2072 | 101.687 |
| 12 jun 2024 | 4,1796 | 4,2050 | 4,1768 | 4,2050 | 4,2050 | 290.512 |
| 11 jun 2024 | 4,1713 | 4,1749 | 4,1510 | 4,1721 | 4,1721 | 225.755 |
| 10 jun 2024 | 4,1867 | 4,1902 | 4,1655 | 4,1700 | 4,1700 | 134.517 |
| 07 jun 2024 | 4,2143 | 4,2143 | 4,1905 | 4,1963 | 4,1963 | 215.958 |
| 06 jun 2024 | 4,2228 | 4,2263 | 4,2042 | 4,2129 | 4,2129 | 226.263 |
| 05 jun 2024 | 4,2161 | 4,2289 | 4,2106 | 4,2235 | 4,2235 | 187.901 |
| 04 jun 2024 | 4,2009 | 4,2260 | 4,2009 | 4,2140 | 4,2140 | 382.120 |
| 03 jun 2024 | 4,1932 | 4,2081 | 4,1851 | 4,2047 | 4,2047 | 200.951 |
| 31 may 2024 | 4,1811 | 4,1880 | 4,1701 | 4,1859 | 4,1859 | 332.348 |
| 30 may 2024 | 4,1777 | 4,1862 | 4,1744 | 4,1862 | 4,1862 | 73.810 |
| 29 may 2024 | 4,1865 | 4,1941 | 4,1731 | 4,1738 | 4,1738 | 110.547 |
| 28 may 2024 | 4,2133 | 4,2156 | 4,1981 | 4,1988 | 4,1988 | 131.848 |
| 27 may 2024 | 4,2013 | 4,2167 | 4,1959 | 4,2101 | 4,2101 | 132.940 |
| 24 may 2024 | 4,2001 | 4,2038 | 4,1909 | 4,2008 | 4,2008 | 185.058 |
| 23 may 2024 | 4,2192 | 4,2193 | 4,1921 | 4,1977 | 4,1977 | 71.906 |
| 22 may 2024 | 4,2080 | 4,2154 | 4,2031 | 4,2136 | 4,2136 | 352.886 |
| 21 may 2024 | 4,2143 | 4,2209 | 4,2129 | 4,2173 | 4,2173 | 165.779 |
| 20 may 2024 | 4,2172 | 4,2172 | 4,2098 | 4,2134 | 4,2134 | 82.612 |
| 17 may 2024 | 4,2234 | 4,2308 | 4,2140 | 4,2167 | 4,2167 | 275.199 |
| 16 may 2024 | 4,2493 | 4,2493 | 4,2317 | 4,2361 | 4,2361 | 129.181 |
| 15 may 2024 | 4,2139 | 4,2401 | 4,2139 | 4,2397 | 4,2397 | 151.622 |
| 14 may 2024 | 4,2060 | 4,2194 | 4,2011 | 4,2011 | 4,2011 | 152.528 |
| 13 may 2024 | 4,2135 | 4,2177 | 4,2101 | 4,2127 | 4,2127 | 1.145.232 |
| 10 may 2024 | 4,2250 | 4,2279 | 4,2081 | 4,2128 | 4,2128 | 1.600.343 |
| 09 may 2024 | 4,2225 | 4,2238 | 4,2116 | 4,2146 | 4,2146 | 203.501 |
| 08 may 2024 | 4,2305 | 4,2344 | 4,2217 | 4,2280 | 4,2280 | 358.656 |
| 07 may 2024 | 4,2230 | 4,2394 | 4,2230 | 4,2394 | 4,2394 | 1.517.011 |
| 06 may 2024 | 4,2230 | 4,2349 | 4,2200 | 4,2215 | 4,2215 | 342.284 |
| 03 may 2024 | 4,2044 | 4,2291 | 4,2044 | 4,2167 | 4,2167 | 368.924 |
| 02 may 2024 | 4,2072 | 4,2113 | 4,1958 | 4,2033 | 4,2033 | 237.106 |
| 30 abr 2024 | 4,2048 | 4,2066 | 4,1881 | 4,1917 | 4,1917 | 127.528 |
| 29 abr 2024 | 4,1980 | 4,2104 | 4,1953 | 4,2045 | 4,2045 | 169.564 |
| 26 abr 2024 | 4,1797 | 4,1957 | 4,1767 | 4,1877 | 4,1877 | 1.576.913 |
| 25 abr 2024 | 4,1809 | 4,1877 | 4,1647 | 4,1727 | 4,1727 | 221.893 |
| 24 abr 2024 | 4,2000 | 4,2019 | 4,1772 | 4,1814 | 4,1814 | 106.211 |
| 23 abr 2024 | 4,2182 | 4,2182 | 4,1992 | 4,2045 | 4,2045 | 212.323 |
| 22 abr 2024 | 4,2061 | 4,2109 | 4,1918 | 4,2092 | 4,2092 | 273.176 |
| 19 abr 2024 | 4,2130 | 4,2163 | 4,1956 | 4,2006 | 4,2006 | 241.185 |
| 18 abr 2024 | 4,2162 | 4,2189 | 4,2013 | 4,2039 | 4,2039 | 305.025 |
| 17 abr 2024 | 4,2020 | 4,2121 | 4,1983 | 4,2040 | 4,2040 | 211.177 |
| 16 abr 2024 | 4,2117 | 4,2159 | 4,1938 | 4,1990 | 4,1990 | 250.899 |
| 15 abr 2024 | 4,2315 | 4,2346 | 4,2111 | 4,2157 | 4,2157 | 314.808 |
| 12 abr 2024 | 4,2216 | 4,2529 | 4,2200 | 4,2409 | 4,2409 | 277.305 |
| 11 abr 2024 | 4,2148 | 4,2273 | 4,2052 | 4,2084 | 4,2084 | 463.170 |
| 10 abr 2024 | 4,2366 | 4,2488 | 4,2194 | 4,2230 | 4,2230 | 132.456 |
| 09 abr 2024 | 4,2211 | 4,2423 | 4,2198 | 4,2423 | 4,2423 | 235.028 |
| 08 abr 2024 | 4,2152 | 4,2190 | 4,2106 | 4,2176 | 4,2176 | 180.541 |
| 05 abr 2024 | 4,2386 | 4,2403 | 4,2204 | 4,2270 | 4,2270 | 230.748 |
| 04 abr 2024 | 4,2270 | 4,2404 | 4,2229 | 4,2332 | 4,2332 | 107.116 |
| 03 abr 2024 | 4,2207 | 4,2268 | 4,2073 | 4,2187 | 4,2187 | 126.010 |
| 02 abr 2024 | 4,2380 | 4,2397 | 4,2142 | 4,2260 | 4,2260 | 267.275 |
| 28 mar 2024 | 4,2492 | 4,2601 | 4,2373 | 4,2499 | 4,2499 | 646.661 |
| 27 mar 2024 | 4,2492 | 4,2581 | 4,2447 | 4,2557 | 4,2557 | 116.609 |
| 26 mar 2024 | 4,2372 | 4,2476 | 4,2350 | 4,2447 | 4,2447 | 387.673 |
| 25 mar 2024 | 4,2488 | 4,2498 | 4,2323 | 4,2333 | 4,2333 | 247.803 |
| 22 mar 2024 | 4,2370 | 4,2502 | 4,2343 | 4,2460 | 4,2460 | 389.318 |
| 21 mar 2024 | 4,2232 | 4,2432 | 4,2218 | 4,2318 | 4,2318 | 197.717 |
| 20 mar 2024 | 4,2310 | 4,2318 | 4,2209 | 4,2211 | 4,2211 | 152.619 |
| 19 mar 2024 | 4,2230 | 4,2297 | 4,2185 | 4,2203 | 4,2203 | 99.160 |
| 18 mar 2024 | 4,2235 | 4,2250 | 4,2165 | 4,2220 | 4,2220 | 170.319 |
| 15 mar 2024 | 4,2187 | 4,2395 | 4,2158 | 4,2237 | 4,2237 | 342.606 |
| 14 mar 2024 | 4,2416 | 4,2675 | 4,2262 | 4,2292 | 4,2292 | 120.823 |
| 13 mar 2024 | 4,2557 | 4,2557 | 4,2397 | 4,2447 | 4,2447 | 129.118 |
| 12 mar 2024 | 4,2507 | 4,2770 | 4,2432 | 4,2484 | 4,2484 | 625.604 |
| 11 mar 2024 | 4,2678 | 4,2678 | 4,2473 | 4,2496 | 4,2496 | 204.556 |
| 08 mar 2024 | 4,2534 | 4,2690 | 4,2534 | 4,2646 | 4,2646 | 252.422 |
| 07 mar 2024 | 4,2400 | 4,2647 | 4,2357 | 4,2526 | 4,2526 | 92.108 |
| 06 mar 2024 | 4,2351 | 4,2429 | 4,2282 | 4,2392 | 4,2392 | 120.761 |
| 05 mar 2024 | 4,2212 | 4,2439 | 4,2162 | 4,2376 | 4,2376 | 206.816 |
| 04 mar 2024 | 4,2031 | 4,2125 | 4,1959 | 4,2101 | 4,2101 | 243.827 |
| 01 mar 2024 | 4,1986 | 4,2090 | 4,1900 | 4,2024 | 4,2024 | 145.613 |
| 29 feb 2024 | 4,1958 | 4,2107 | 4,1802 | 4,2107 | 4,2107 | 232.580 |
| 28 feb 2024 | 4,1884 | 4,1969 | 4,1872 | 4,1910 | 4,1910 | 248.643 |
| 27 feb 2024 | 4,2057 | 4,2057 | 4,1888 | 4,1888 | 4,1888 | 928.335 |
| 26 feb 2024 | 4,2232 | 4,2234 | 4,1967 | 4,1967 | 4,1967 | 164.816 |
| 23 feb 2024 | 4,1959 | 4,2186 | 4,1851 | 4,2186 | 4,2186 | 111.135 |
| 22 feb 2024 | 4,1872 | 4,2034 | 4,1791 | 4,2000 | 4,2000 | 241.099 |
| 21 feb 2024 | 4,2029 | 4,2119 | 4,1898 | 4,1898 | 4,1898 | 179.237 |
| 20 feb 2024 | 4,2012 | 4,2119 | 4,1988 | 4,2099 | 4,2099 | 384.279 |
| 19 feb 2024 | 4,2011 | 4,2078 | 4,1969 | 4,2000 | 4,2000 | 95.910 |
| 16 feb 2024 | 4,2057 | 4,2226 | 4,1943 | 4,2090 | 4,2090 | 180.695 |
| 15 feb 2024 | 4,2266 | 4,2268 | 4,2114 | 4,2114 | 4,2114 | 79.376 |
| 14 feb 2024 | 4,1998 | 4,2124 | 4,1998 | 4,2124 | 4,2124 | 246.716 |
| 13 feb 2024 | 4,1994 | 4,2300 | 4,1895 | 4,1958 | 4,1958 | 331.995 |
| 12 feb 2024 | 4,2031 | 4,2091 | 4,1970 | 4,2023 | 4,2023 | 340.588 |
| 09 feb 2024 | 4,1916 | 4,2018 | 4,1892 | 4,1892 | 4,1892 | 230.344 |
| 08 feb 2024 | 4,2075 | 4,2145 | 4,1970 | 4,1998 | 4,1998 | 393.407 |
| 07 feb 2024 | 4,2181 | 4,2215 | 4,2094 | 4,2094 | 4,2094 | 257.719 |
| 06 feb 2024 | 4,2178 | 4,2194 | 4,2059 | 4,2142 | 4,2142 | 416.139 |
| 05 feb 2024 | 4,2201 | 4,2251 | 4,2061 | 4,2192 | 4,2192 | 263.359 |
| 02 feb 2024 | 4,2492 | 4,2569 | 4,2293 | 4,2349 | 4,2349 | 281.741 |
| 01 feb 2024 | 4,2491 | 4,2634 | 4,2357 | 4,2578 | 4,2578 | 332.812 |
| *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.