Mercados españoles cerrados en 2 hrs 24 min
IBEX 35
11.035,50 -39,90 (-0,36%) Euro Stoxx 50
5.019,34 +11,17 (+0,22%) Dólar/Euro
1,0692 -0,0013 (-0,12%) Petróleo Brent
88,42 0,00 (0,00%) Oro
2.334,90 -7,20 (-0,31%) Bitcoin EUR
61.870,58 -32,16 (-0,05%)
iShares STOXX Europe 600 Oil & Gas UCITS ETF (DE) (SXEPEX.SW)
Swiss - Swiss Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 03:03PM CEST. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 38,53 | 38,53 | 38,53 | 38,53 | 38,53 | - |
| 22 abr 2024 | 38,21 | 38,21 | 38,21 | 38,21 | 38,21 | 2 |
| 19 abr 2024 | 38,05 | 38,05 | 38,05 | 38,05 | 38,05 | - |
| 18 abr 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | - |
| 17 abr 2024 | 38,18 | 38,18 | 38,18 | 38,18 | 38,18 | - |
| 16 abr 2024 | 38,16 | 38,16 | 38,16 | 38,16 | 38,16 | - |
| 15 abr 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,83 | 300 |
| 12 abr 2024 | 39,58 | 39,58 | 39,58 | 39,58 | 39,58 | - |
| 11 abr 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,83 | 1525 |
| 10 abr 2024 | 38,99 | 38,99 | 38,99 | 38,99 | 38,99 | 7 |
| 09 abr 2024 | 38,56 | 38,56 | 38,56 | 38,56 | 38,56 | - |
| 08 abr 2024 | 38,22 | 38,40 | 38,22 | 38,40 | 38,40 | 645 |
| 05 abr 2024 | 38,19 | 38,19 | 38,19 | 38,19 | 38,19 | - |
| 04 abr 2024 | 38,06 | 38,19 | 38,06 | 38,19 | 38,19 | 13.298 |
| 03 abr 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | 111 |
| 02 abr 2024 | 37,33 | 37,86 | 37,33 | 37,86 | 37,86 | 12 |
| 28 mar 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | 5 |
| 27 mar 2024 | 36,50 | 36,71 | 36,50 | 36,71 | 36,71 | 130 |
| 26 mar 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | 5630 |
| 25 mar 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
| 22 mar 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | 900 |
| 21 mar 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | 300 |
| 20 mar 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
| 19 mar 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| 18 mar 2024 | 35,96 | 36,16 | 35,96 | 36,16 | 36,16 | 436 |
| 15 mar 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | 550 |
| 14 mar 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
| 13 mar 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | 16.000 |
| 12 mar 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | 700 |
| 11 mar 2024 | 34,99 | 34,99 | 34,99 | 34,99 | 34,99 | 80 |
| 08 mar 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
| 07 mar 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
| 06 mar 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
| 05 mar 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
| 04 mar 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
| 01 mar 2024 | 35,01 | 35,01 | 34,98 | 34,98 | 34,98 | 2149 |
| 29 feb 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
| 28 feb 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
| 27 feb 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,77 | - |
| 26 feb 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | 400 |
| 23 feb 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
| 22 feb 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
| 21 feb 2024 | 34,83 | 34,83 | 34,83 | 34,83 | 34,83 | - |
| 20 feb 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 19 feb 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
| 16 feb 2024 | 34,92 | 34,94 | 34,92 | 34,94 | 34,94 | 1527 |
| 15 feb 2024 | 34,58 | 34,58 | 34,53 | 34,53 | 34,53 | 267 |
| 14 feb 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
| 13 feb 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
| 12 feb 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
| 09 feb 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 08 feb 2024 | 34,56 | 34,80 | 34,51 | 34,80 | 34,80 | 941 |
| 07 feb 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,89 | - |
| 06 feb 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
| 05 feb 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 02 feb 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | - |
| 01 feb 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
| 31 ene 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | 3046 |
| 30 ene 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | 650 |
| 29 ene 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
| 26 ene 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | 20 |
| 25 ene 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
| 24 ene 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | 2375 |
| 23 ene 2024 | 34,08 | 34,08 | 33,94 | 33,94 | 33,94 | 5720 |
| 22 ene 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
| 19 ene 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | 1 |
| 18 ene 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
| 17 ene 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
| 16 ene 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | 3077 |
| 15 ene 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
| 12 ene 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | 2800 |
| 11 ene 2024 | 35,30 | 35,58 | 35,30 | 35,58 | 35,58 | 2164 |
| 10 ene 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | - |
| 09 ene 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | 1000 |
| 08 ene 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
| 05 ene 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | 150 |
| 04 ene 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | 2332 |
| 03 ene 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | 2 |
| 29 dic 2023 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | 148 |
| 28 dic 2023 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
| 27 dic 2023 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
| 22 dic 2023 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
| 21 dic 2023 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | 15 |
| 20 dic 2023 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
| 19 dic 2023 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
| 18 dic 2023 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
| 15 dic 2023 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
| 14 dic 2023 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 13 dic 2023 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | 250 |
| 12 dic 2023 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | 1390 |
| 11 dic 2023 | 35,99 | 36,01 | 35,92 | 35,92 | 35,92 | 94 |
| 08 dic 2023 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
| 07 dic 2023 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
| 06 dic 2023 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | 1300 |
| 05 dic 2023 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
| 04 dic 2023 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
| 01 dic 2023 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
| 30 nov 2023 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
| 29 nov 2023 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
| 28 nov 2023 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
| *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.