Mercados españoles cerrados en 7 hrs 34 min
IBEX 35
11.358,10 -39,10 (-0,34%) Euro Stoxx 50
4.979,38 -24,16 (-0,48%) Dólar/Euro
1,0892 -0,0014 (-0,13%) Petróleo Brent
77,37 -0,99 (-1,26%) Oro
2.361,50 -7,80 (-0,33%) Bitcoin EUR
63.393,06 +205,79 (+0,33%)
Invesco Solar Energy UCITS ETF (SOLR.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:38AM CEST. Mercado abierto.
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 23,00 | 23,00 | 22,92 | 22,92 | 22,92 | 1320 |
| 03 jun 2024 | 23,49 | 23,63 | 23,36 | 23,40 | 23,40 | 3413 |
| 31 may 2024 | 23,58 | 23,60 | 22,89 | 22,92 | 22,92 | 6048 |
| 30 may 2024 | 23,13 | 23,50 | 23,13 | 23,49 | 23,49 | 4273 |
| 29 may 2024 | 22,84 | 23,17 | 22,63 | 23,06 | 23,06 | 7105 |
| 28 may 2024 | 23,05 | 23,16 | 22,84 | 23,11 | 23,11 | 5386 |
| 27 may 2024 | 22,90 | 22,93 | 22,81 | 22,88 | 22,88 | 14.661 |
| 24 may 2024 | 21,84 | 22,65 | 21,74 | 22,71 | 22,71 | 4866 |
| 23 may 2024 | 22,45 | 22,50 | 21,86 | 21,98 | 21,98 | 18.074 |
| 22 may 2024 | 20,87 | 22,35 | 20,85 | 22,31 | 22,31 | 16.118 |
| 21 may 2024 | 20,31 | 20,58 | 20,18 | 20,58 | 20,58 | 1446 |
| 20 may 2024 | 20,53 | 20,53 | 20,34 | 20,38 | 20,38 | 3852 |
| 17 may 2024 | 20,78 | 20,78 | 20,58 | 20,70 | 20,70 | 2255 |
| 16 may 2024 | 21,11 | 21,11 | 20,88 | 20,74 | 20,74 | 25.949 |
| 15 may 2024 | 21,31 | 21,59 | 21,00 | 21,21 | 21,21 | 1446 |
| 14 may 2024 | 20,77 | 21,42 | 20,69 | 21,12 | 21,12 | 10.870 |
| 13 may 2024 | 20,53 | 20,75 | 20,45 | 20,90 | 20,90 | 809 |
| 10 may 2024 | 21,01 | 21,14 | 20,67 | 20,64 | 20,64 | 3879 |
| 09 may 2024 | 20,70 | 20,74 | 20,59 | 20,70 | 20,70 | 8858 |
| 08 may 2024 | 20,79 | 20,80 | 20,56 | 20,56 | 20,56 | 2206 |
| 07 may 2024 | 21,00 | 21,11 | 20,99 | 21,10 | 21,10 | 1700 |
| 06 may 2024 | 20,95 | 20,97 | 20,90 | 20,87 | 20,87 | 234 |
| 03 may 2024 | 20,10 | 20,78 | 20,10 | 20,72 | 20,72 | 3639 |
| 02 may 2024 | 19,85 | 20,00 | 19,75 | 19,81 | 19,81 | 2304 |
| 30 abr 2024 | 20,24 | 20,24 | 20,00 | 19,87 | 19,87 | 305 |
| 29 abr 2024 | 20,11 | 20,38 | 20,02 | 20,25 | 20,25 | 2241 |
| 26 abr 2024 | 19,43 | 19,91 | 19,43 | 19,82 | 19,82 | 836 |
| 25 abr 2024 | 19,33 | 19,33 | 19,15 | 19,18 | 19,18 | 300 |
| 24 abr 2024 | 19,65 | 19,95 | 19,52 | 19,66 | 19,66 | 10.850 |
| 23 abr 2024 | 19,55 | 20,05 | 19,55 | 19,92 | 19,92 | 765 |
| 22 abr 2024 | 19,59 | 19,59 | 19,33 | 19,38 | 19,38 | 502 |
| 19 abr 2024 | 19,42 | 19,50 | 19,31 | 19,49 | 19,49 | 1407 |
| 18 abr 2024 | 19,83 | 19,90 | 19,80 | 19,83 | 19,83 | 2463 |
| 17 abr 2024 | 19,62 | 19,76 | 19,62 | 19,64 | 19,64 | 755 |
| 16 abr 2024 | 19,90 | 19,91 | 19,57 | 19,68 | 19,68 | 3797 |
| 15 abr 2024 | 20,78 | 20,81 | 20,25 | 20,25 | 20,25 | 3088 |
| 12 abr 2024 | 21,30 | 21,30 | 21,03 | 21,03 | 21,03 | 1161 |
| 11 abr 2024 | 21,32 | 21,63 | 21,17 | 21,11 | 21,11 | 4152 |
| 10 abr 2024 | 21,83 | 21,90 | 21,09 | 21,21 | 21,21 | 2290 |
| 09 abr 2024 | 21,12 | 21,62 | 21,12 | 21,50 | 21,50 | 6424 |
| 08 abr 2024 | 20,89 | 21,25 | 20,83 | 21,16 | 21,16 | 1516 |
| 05 abr 2024 | 21,18 | 21,25 | 20,90 | 20,88 | 20,88 | 1387 |
| 04 abr 2024 | 21,29 | 21,75 | 21,29 | 21,66 | 21,66 | 1294 |
| 03 abr 2024 | 21,04 | 21,08 | 20,92 | 21,05 | 21,05 | 5895 |
| 02 abr 2024 | 21,80 | 21,89 | 21,26 | 21,25 | 21,25 | 2594 |
| 28 mar 2024 | 21,72 | 21,86 | 21,72 | 21,88 | 21,88 | 1596 |
| 27 mar 2024 | 20,84 | 21,68 | 20,84 | 21,60 | 21,60 | 1101 |
| 26 mar 2024 | 21,00 | 21,08 | 20,94 | 20,99 | 20,99 | 2410 |
| 25 mar 2024 | 21,22 | 21,22 | 21,04 | 21,13 | 21,13 | 1050 |
| 22 mar 2024 | 21,44 | 21,44 | 21,37 | 21,23 | 21,23 | 693 |
| 21 mar 2024 | 21,21 | 21,50 | 21,21 | 21,30 | 21,30 | 464 |
| 20 mar 2024 | 20,50 | 20,72 | 20,50 | 20,63 | 20,63 | 1483 |
| 19 mar 2024 | 20,68 | 20,73 | 20,59 | 20,74 | 20,74 | 894 |
| 18 mar 2024 | 20,50 | 20,66 | 20,36 | 20,70 | 20,70 | 6006 |
| 15 mar 2024 | 20,64 | 20,67 | 20,37 | 20,42 | 20,42 | 2315 |
| 14 mar 2024 | 21,03 | 21,25 | 20,63 | 20,66 | 20,66 | 16.060 |
| 13 mar 2024 | 21,48 | 21,50 | 21,26 | 21,30 | 21,30 | 476 |
| 12 mar 2024 | 22,15 | 22,28 | 21,58 | 21,50 | 21,50 | 6866 |
| 11 mar 2024 | 22,10 | 22,40 | 22,04 | 22,31 | 22,31 | 2632 |
| 08 mar 2024 | 21,76 | 21,93 | 21,68 | 21,73 | 21,73 | 1544 |
| 07 mar 2024 | 21,17 | 21,42 | 21,17 | 21,39 | 21,39 | 26 |
| 06 mar 2024 | 20,91 | 21,05 | 20,84 | 21,00 | 21,00 | 1544 |
| 05 mar 2024 | 20,76 | 20,84 | 20,73 | 20,85 | 20,85 | 523 |
| 04 mar 2024 | 21,38 | 21,38 | 20,76 | 20,83 | 20,83 | 185 |
| 01 mar 2024 | 20,93 | 21,30 | 20,93 | 21,33 | 21,33 | 1319 |
| 29 feb 2024 | 20,44 | 21,28 | 20,41 | 20,70 | 20,70 | 5600 |
| 28 feb 2024 | 20,55 | 20,61 | 20,38 | 20,53 | 20,53 | 4325 |
| 27 feb 2024 | 20,16 | 20,53 | 20,16 | 20,44 | 20,44 | 1221 |
| 26 feb 2024 | 20,15 | 20,26 | 20,06 | 20,20 | 20,20 | 1574 |
| 23 feb 2024 | 20,56 | 20,61 | 20,24 | 20,31 | 20,31 | 4306 |
| 22 feb 2024 | 21,58 | 21,65 | 21,07 | 21,08 | 21,08 | 4586 |
| 21 feb 2024 | 21,70 | 21,70 | 21,38 | 21,50 | 21,50 | 3986 |
| 20 feb 2024 | 22,32 | 22,35 | 22,06 | 22,09 | 22,09 | 1629 |
| 19 feb 2024 | 22,68 | 22,68 | 22,58 | 22,58 | 22,58 | 860 |
| 16 feb 2024 | 23,19 | 23,24 | 22,78 | 22,94 | 22,94 | 2816 |
| 15 feb 2024 | 22,82 | 23,01 | 22,73 | 22,91 | 22,91 | 6560 |
| 14 feb 2024 | 21,99 | 22,26 | 21,95 | 22,41 | 22,41 | 9275 |
| 13 feb 2024 | 22,90 | 22,90 | 21,78 | 21,99 | 21,99 | 9750 |
| 12 feb 2024 | 21,88 | 22,94 | 21,88 | 22,95 | 22,95 | 1277 |
| 09 feb 2024 | 21,35 | 21,66 | 21,33 | 21,52 | 21,52 | 5019 |
| 08 feb 2024 | 21,52 | 21,55 | 21,45 | 21,33 | 21,33 | 5711 |
| 07 feb 2024 | 21,03 | 21,72 | 20,99 | 21,27 | 21,27 | 15.235 |
| 06 feb 2024 | 20,08 | 20,30 | 20,08 | 20,35 | 20,35 | 742 |
| 05 feb 2024 | 20,42 | 20,47 | 19,78 | 19,91 | 19,91 | 4139 |
| 02 feb 2024 | 20,86 | 20,89 | 20,25 | 20,40 | 20,40 | 4533 |
| 01 feb 2024 | 20,83 | 20,98 | 20,77 | 20,59 | 20,59 | 1087 |
| 31 ene 2024 | 20,91 | 21,14 | 20,65 | 21,14 | 21,14 | 1285 |
| 30 ene 2024 | 21,11 | 21,11 | 20,82 | 20,76 | 20,76 | 612 |
| 29 ene 2024 | 20,84 | 20,98 | 20,69 | 20,92 | 20,92 | 2677 |
| 26 ene 2024 | 21,07 | 21,13 | 20,98 | 20,96 | 20,96 | 1266 |
| 25 ene 2024 | 21,14 | 21,18 | 20,80 | 20,97 | 20,97 | 5610 |
| 24 ene 2024 | 21,72 | 21,94 | 21,43 | 21,50 | 21,50 | 3425 |
| 23 ene 2024 | 21,05 | 21,46 | 21,05 | 21,41 | 21,41 | 650 |
| 22 ene 2024 | 20,51 | 21,20 | 20,42 | 20,81 | 20,81 | 1892 |
| 19 ene 2024 | 20,89 | 20,89 | 20,20 | 20,20 | 20,20 | 2199 |
| 18 ene 2024 | 20,82 | 20,98 | 20,74 | 20,90 | 20,90 | 2916 |
| 17 ene 2024 | 20,97 | 20,97 | 20,63 | 20,67 | 20,67 | 5671 |
| 16 ene 2024 | 22,10 | 22,10 | 21,70 | 21,69 | 21,69 | 1098 |
| 15 ene 2024 | 22,15 | 22,15 | 22,07 | 22,17 | 22,17 | 2837 |
| 12 ene 2024 | 22,60 | 22,75 | 22,28 | 22,45 | 22,45 | 3170 |
| *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.