Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0689 -0,0017 (-0,16%) Petróleo Brent
85,07 -0,17 (-0,20%) Oro
2.334,70 +3,50 (+0,15%) Bitcoin EUR
59.990,90 -147,14 (-0,24%)
iShares $ Corp Bond ESG UCITS ETF USD Acc (SUOA.AS)
Amsterdam - Amsterdam Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 05:26PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 4,8113 | 4,8119 | 4,8045 | 4,8029 | 4,8029 | 24.637 |
| 20 jun 2024 | 4,8165 | 4,8165 | 4,8006 | 4,8048 | 4,8048 | 3845 |
| 19 jun 2024 | 4,8208 | 4,8208 | 4,8208 | 4,8154 | 4,8154 | - |
| 18 jun 2024 | 4,8028 | 4,8028 | 4,8028 | 4,8120 | 4,8120 | - |
| 17 jun 2024 | 4,8199 | 4,8199 | 4,8199 | 4,7966 | 4,7966 | - |
| 14 jun 2024 | 4,8175 | 4,8296 | 4,8130 | 4,8130 | 4,8130 | 1341 |
| 13 jun 2024 | 4,7975 | 4,8088 | 4,7975 | 4,8112 | 4,8112 | 89.319 |
| 12 jun 2024 | 4,7733 | 4,8107 | 4,7681 | 4,8107 | 4,8107 | 258.633 |
| 11 jun 2024 | 4,7584 | 4,7681 | 4,7561 | 4,7590 | 4,7590 | 35.863 |
| 10 jun 2024 | 4,7578 | 4,7578 | 4,7578 | 4,7579 | 4,7579 | - |
| 07 jun 2024 | 4,7986 | 4,7986 | 4,7650 | 4,7784 | 4,7784 | 342 |
| 06 jun 2024 | 4,7989 | 4,7989 | 4,7989 | 4,8009 | 4,8009 | - |
| 05 jun 2024 | 4,7948 | 4,8043 | 4,7801 | 4,8043 | 4,8043 | 5208 |
| 04 jun 2024 | 4,7729 | 4,7881 | 4,7729 | 4,7881 | 4,7881 | 223.936 |
| 03 jun 2024 | 4,7552 | 4,7847 | 4,7552 | 4,7675 | 4,7675 | 4426 |
| 31 may 2024 | 4,7253 | 4,7253 | 4,7253 | 4,7462 | 4,7462 | - |
| 30 may 2024 | 4,7113 | 4,7319 | 4,7113 | 4,7319 | 4,7319 | 3600 |
| 29 may 2024 | 4,7183 | 4,7196 | 4,7116 | 4,7043 | 4,7043 | 5611 |
| 28 may 2024 | 4,7673 | 4,7673 | 4,7415 | 4,7415 | 4,7415 | 28.975 |
| 27 may 2024 | 4,7472 | 4,7472 | 4,7472 | 4,7460 | 4,7460 | - |
| 24 may 2024 | 4,7405 | 4,7405 | 4,7405 | 4,7465 | 4,7465 | - |
| 23 may 2024 | 4,7562 | 4,7622 | 4,7374 | 4,7358 | 4,7358 | 32.587 |
| 22 may 2024 | 4,7540 | 4,7542 | 4,7540 | 4,7575 | 4,7575 | 5429 |
| 21 may 2024 | 4,7556 | 4,7623 | 4,7542 | 4,7578 | 4,7578 | 57.132 |
| 20 may 2024 | 4,7554 | 4,7566 | 4,7554 | 4,7519 | 4,7519 | 1199 |
| 17 may 2024 | 4,7699 | 4,7699 | 4,7574 | 4,7593 | 4,7593 | 12.456 |
| 16 may 2024 | 4,7769 | 4,7769 | 4,7769 | 4,7706 | 4,7706 | - |
| 15 may 2024 | 4,7396 | 4,7610 | 4,7396 | 4,7610 | 4,7610 | 62.441 |
| 14 may 2024 | 4,7236 | 4,7316 | 4,7236 | 4,7327 | 4,7327 | 2304 |
| 13 may 2024 | 4,7295 | 4,7312 | 4,7295 | 4,7312 | 4,7312 | 2462 |
| 10 may 2024 | 4,7443 | 4,7443 | 4,7443 | 4,7230 | 4,7230 | - |
| 09 may 2024 | 4,7266 | 4,7288 | 4,7266 | 4,7285 | 4,7285 | 2164 |
| 08 may 2024 | 4,7348 | 4,7348 | 4,7348 | 4,7305 | 4,7305 | - |
| 07 may 2024 | 4,7458 | 4,7578 | 4,7453 | 4,7453 | 4,7453 | 54.447 |
| 06 may 2024 | 4,7235 | 4,7421 | 4,7235 | 4,7317 | 4,7317 | 19.682 |
| 03 may 2024 | 4,7005 | 4,7132 | 4,7005 | 4,7222 | 4,7222 | 14.410 |
| 02 may 2024 | 4,6977 | 4,6987 | 4,6773 | 4,6884 | 4,6884 | 92.823 |
| 30 abr 2024 | 4,6783 | 4,6783 | 4,6643 | 4,6678 | 4,6678 | 261.197 |
| 29 abr 2024 | 4,6740 | 4,6838 | 4,6737 | 4,6786 | 4,6786 | 16.230 |
| 26 abr 2024 | 4,6627 | 4,6692 | 4,6547 | 4,6652 | 4,6652 | 163.995 |
| 25 abr 2024 | 4,6599 | 4,6599 | 4,6488 | 4,6440 | 4,6440 | 571 |
| 24 abr 2024 | 4,6713 | 4,6713 | 4,6645 | 4,6601 | 4,6601 | 1637 |
| 23 abr 2024 | 4,6683 | 4,6683 | 4,6639 | 4,6825 | 4,6825 | 59.807 |
| 22 abr 2024 | 4,6565 | 4,6605 | 4,6521 | 4,6605 | 4,6605 | 222.071 |
| 19 abr 2024 | 4,6598 | 4,6598 | 4,6598 | 4,6635 | 4,6635 | 375 |
| 18 abr 2024 | 4,6682 | 4,6682 | 4,6666 | 4,6561 | 4,6561 | 1850 |
| 17 abr 2024 | 4,6451 | 4,6527 | 4,6451 | 4,6567 | 4,6567 | 3309 |
| 16 abr 2024 | 4,6488 | 4,6488 | 4,6326 | 4,6417 | 4,6417 | 13.970 |
| 15 abr 2024 | 4,6887 | 4,6887 | 4,6721 | 4,6616 | 4,6616 | 1109 |
| 12 abr 2024 | 4,6903 | 4,7050 | 4,6903 | 4,6965 | 4,6965 | 222.596 |
| 11 abr 2024 | 4,6917 | 4,6943 | 4,6776 | 4,6776 | 4,6776 | 1660 |
| 10 abr 2024 | 4,7415 | 4,7415 | 4,7415 | 4,7085 | 4,7085 | - |
| 09 abr 2024 | 4,7322 | 4,7480 | 4,7322 | 4,7480 | 4,7480 | 83.715 |
| 08 abr 2024 | 4,7182 | 4,7315 | 4,7169 | 4,7315 | 4,7315 | 13.020 |
| 05 abr 2024 | 4,7446 | 4,7450 | 4,7281 | 4,7365 | 4,7365 | 70.417 |
| 04 abr 2024 | 4,7413 | 4,7413 | 4,7413 | 4,7452 | 4,7452 | - |
| 03 abr 2024 | 4,7305 | 4,7305 | 4,7252 | 4,7287 | 4,7287 | 4400 |
| 02 abr 2024 | 4,7466 | 4,7466 | 4,7466 | 4,7300 | 4,7300 | - |
| 28 mar 2024 | 4,7818 | 4,7818 | 4,7771 | 4,7890 | 4,7890 | 48.423 |
| 27 mar 2024 | 4,7620 | 4,7704 | 4,7620 | 4,7704 | 4,7704 | 14.853 |
| 26 mar 2024 | 4,7592 | 4,7616 | 4,7569 | 4,7531 | 4,7531 | 10.929 |
| 25 mar 2024 | 4,7713 | 4,7713 | 4,7594 | 4,7622 | 4,7622 | 2258 |
| 22 mar 2024 | 4,7654 | 4,7750 | 4,7654 | 4,7731 | 4,7731 | 2957 |
| 21 mar 2024 | 4,7628 | 4,7643 | 4,7532 | 4,7603 | 4,7603 | 41.565 |
| 20 mar 2024 | 4,7473 | 4,7511 | 4,7385 | 4,7416 | 4,7416 | 55.637 |
| 19 mar 2024 | 4,7307 | 4,7307 | 4,7307 | 4,7423 | 4,7423 | - |
| 18 mar 2024 | 4,7404 | 4,7404 | 4,7350 | 4,7342 | 4,7342 | 1470 |
| 15 mar 2024 | 4,7399 | 4,7477 | 4,7320 | 4,7360 | 4,7360 | 121.852 |
| 14 mar 2024 | 4,7625 | 4,7665 | 4,7347 | 4,7388 | 4,7388 | 36.397 |
| 13 mar 2024 | 4,7741 | 4,7741 | 4,7697 | 4,7684 | 4,7684 | 19.118 |
| 12 mar 2024 | 4,7838 | 4,7838 | 4,7677 | 4,7736 | 4,7736 | 15.128 |
| 11 mar 2024 | 4,8090 | 4,8090 | 4,7797 | 4,7842 | 4,7842 | 62.215 |
| 08 mar 2024 | 4,7812 | 4,7872 | 4,7812 | 4,7872 | 4,7872 | 137.565 |
| 07 mar 2024 | 4,7650 | 4,7895 | 4,7650 | 4,7739 | 4,7739 | 1235 |
| 06 mar 2024 | 4,7523 | 4,7733 | 4,7484 | 4,7684 | 4,7684 | 8756 |
| 05 mar 2024 | 4,7435 | 4,7498 | 4,7367 | 4,7572 | 4,7572 | 11.570 |
| 04 mar 2024 | 4,7378 | 4,7434 | 4,7262 | 4,7318 | 4,7318 | 20.246 |
| 01 mar 2024 | 4,7250 | 4,7260 | 4,7216 | 4,7260 | 4,7260 | 6613 |
| 29 feb 2024 | 4,7095 | 4,7238 | 4,7072 | 4,7300 | 4,7300 | 11.595 |
| 28 feb 2024 | 4,7161 | 4,7218 | 4,7161 | 4,7150 | 4,7150 | 4778 |
| 27 feb 2024 | 4,7214 | 4,7254 | 4,7160 | 4,7187 | 4,7187 | 22.486 |
| 26 feb 2024 | 4,7273 | 4,7273 | 4,7152 | 4,7152 | 4,7152 | 999 |
| 23 feb 2024 | 4,7178 | 4,7178 | 4,7178 | 4,7296 | 4,7296 | - |
| 22 feb 2024 | 4,7224 | 4,7289 | 4,7222 | 4,7213 | 4,7213 | 23.257 |
| 21 feb 2024 | 4,7211 | 4,7211 | 4,7211 | 4,7208 | 4,7208 | - |
| 20 feb 2024 | 4,7068 | 4,7192 | 4,7000 | 4,7264 | 4,7264 | 15.431 |
| 19 feb 2024 | 4,7093 | 4,7093 | 4,7093 | 4,7048 | 4,7048 | - |
| 16 feb 2024 | 4,7164 | 4,7164 | 4,7081 | 4,7071 | 4,7071 | 2125 |
| 15 feb 2024 | 4,7239 | 4,7330 | 4,7239 | 4,7182 | 4,7182 | 3012 |
| 14 feb 2024 | 4,7034 | 4,7060 | 4,7034 | 4,7053 | 4,7053 | 469 |
| 13 feb 2024 | 4,7245 | 4,7298 | 4,6983 | 4,6983 | 4,6983 | 143.279 |
| 12 feb 2024 | 4,7289 | 4,7400 | 4,7289 | 4,7284 | 4,7284 | 1541 |
| 09 feb 2024 | 4,7406 | 4,7406 | 4,7355 | 4,7355 | 4,7355 | 10.420 |
| 08 feb 2024 | 4,7563 | 4,7625 | 4,7395 | 4,7445 | 4,7445 | 54.216 |
| 07 feb 2024 | 4,7717 | 4,7717 | 4,7527 | 4,7527 | 4,7527 | 24.718 |
| 06 feb 2024 | 4,7529 | 4,7562 | 4,7452 | 4,7543 | 4,7543 | 168.232 |
| 05 feb 2024 | 4,7723 | 4,7723 | 4,7384 | 4,7384 | 4,7384 | 12.000 |
| 02 feb 2024 | 4,8123 | 4,8228 | 4,7684 | 4,7684 | 4,7684 | 42.013 |
| 01 feb 2024 | 4,7869 | 4,7952 | 4,7869 | 4,8208 | 4,8208 | 1215 |
| 31 ene 2024 | 4,7895 | 4,7895 | 4,7813 | 4,7944 | 4,7944 | 18.987 |
| *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.