Mercados españoles cerrados

iShares VII PLC - iShares Dow Jones Indust Avg ETF USD Acc (SXRU.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
369,35+5,50 (+1,51%)
Al cierre: 02:11PM CET
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024435,10437,45435,10436,15436,15-
27 mar 2024431,05434,15431,05433,05433,05140
26 mar 2024429,45431,60429,45430,55430,55-
25 mar 2024431,00432,65429,45429,55429,5513
22 mar 2024436,55436,80433,55433,65433,65-
21 mar 2024430,90434,85430,20433,90433,90-
20 mar 2024426,95427,55425,75427,00427,00-
19 mar 2024423,95424,70423,15424,70424,70-
18 mar 2024420,85423,40420,85423,40423,40-
15 mar 2024423,25424,45423,05423,40423,40-
14 mar 2024424,65425,05423,65424,30424,30-
13 mar 2024423,45424,45423,45424,45424,457
12 mar 2024420,90423,55420,65423,55423,55-
11 mar 2024418,40419,00418,40418,40418,40-
08 mar 2024419,20420,55419,20420,45420,4514
07 mar 2024419,00422,15419,00421,00421,0010
06 mar 2024421,30422,25421,30422,25422,252
05 mar 2024425,15425,15422,65422,65422,65-
04 mar 2024425,70426,45425,70426,45426,45-
01 mar 2024427,20427,30427,05427,30427,3011
29 feb 2024424,80424,80423,95424,65424,65-
28 feb 2024425,45425,95424,00424,00424,003
27 feb 2024425,35425,35424,90424,90424,90-
26 feb 2024426,65428,05426,50428,05428,059
23 feb 2024426,90427,75426,90427,75427,752
22 feb 2024421,95423,80421,95423,80423,8013
21 feb 2024421,35422,15421,35422,15422,15-
20 feb 2024422,55423,65421,90421,90421,90-
19 feb 2024423,50424,70423,50424,70424,70-
16 feb 2024424,95425,80424,95425,65425,6510
15 feb 2024423,20424,65423,20424,65424,65-
14 feb 2024421,65424,15421,65423,50423,50-
13 feb 2024424,80424,80422,95422,95422,95-
12 feb 2024422,70425,25422,70425,25425,25-
09 feb 2024423,95423,95423,90423,90423,90-
08 feb 2024423,50424,65423,50424,65424,658
07 feb 2024422,50424,00422,50424,00424,004
06 feb 2024420,90423,90420,90423,90423,906
05 feb 2024422,50423,30421,75423,30423,305
02 feb 2024417,80418,40417,80418,40418,40-
01 feb 2024417,00417,00416,90416,90416,90-
31 ene 2024419,30420,30418,25419,40419,40-
30 ene 2024417,50417,95417,50417,95417,95-
29 ene 2024414,20416,10414,20416,10416,10-
26 ene 2024413,65415,75413,50413,60413,60-
25 ene 2024410,70413,75410,70411,95411,95-
24 ene 2024411,95413,60411,85413,60413,6012
23 ene 2024410,95412,90410,95412,90412,90-
22 ene 2024410,20411,55410,20411,55411,5571
19 ene 2024406,35408,20406,35408,20408,20-
18 ene 2024403,05405,45403,05404,50404,504
17 ene 2024404,20404,75403,55403,55403,5538
16 ene 2024404,75406,85404,75406,85406,85-
15 ene 2024404,65405,75404,65404,75404,75-
12 ene 2024405,15407,15404,65404,65404,6520
11 ene 2024405,60407,45405,60406,15406,1550
10 ene 2024404,50405,30404,50405,30405,30-
09 ene 2024405,25406,05404,85404,85404,85-
08 ene 2024402,30402,30402,30402,30402,30-
05 ene 2024405,20405,20404,45404,45404,4523
04 ene 2024404,35405,30403,60403,60403,60-
03 ene 2024405,60407,40405,60407,40407,405
02 ene 2024405,35406,35404,45406,35406,35122
29 dic 2023402,05402,05402,05402,05402,05-
28 dic 2023399,65402,55399,65402,45402,459
27 dic 2023401,20401,50401,20401,50401,50-
22 dic 2023399,55402,25399,55401,10401,10-
21 dic 2023400,80402,85398,85399,50399,50-
20 dic 2023404,45405,05404,25404,75404,753
19 dic 2023402,45404,85402,45404,85404,859
18 dic 2023403,35404,65403,35404,65404,6559
15 dic 2023400,60403,70400,60403,70403,70-
14 dic 2023402,20402,20399,45399,45399,45-
13 dic 2023400,40400,40399,90399,90399,90-
12 dic 2023399,60399,60399,20399,20399,20-
11 dic 2023397,00398,00397,00397,85397,8520
08 dic 2023395,15397,55395,15397,50397,5029
07 dic 2023395,10395,10394,75394,75394,7525
06 dic 2023395,35397,60395,35397,60397,603
05 dic 2023393,30395,10393,30394,30394,30-
04 dic 2023393,35394,20393,15394,20394,20-
01 dic 2023390,25392,10390,25391,10391,105
30 nov 2023381,90388,55381,90388,55388,55-
29 nov 2023381,00382,25381,00381,60381,6052
28 nov 2023380,30381,10379,75380,20380,2073
27 nov 2023379,85381,65379,85381,55381,55-
24 nov 2023382,20382,20382,20382,20382,20-
23 nov 2023380,80382,20380,80381,35381,355
22 nov 2023379,10383,50379,10381,30381,3013
21 nov 2023378,60378,60378,15378,15378,15-
20 nov 2023376,60378,25376,60378,25378,2545
17 nov 2023379,85380,75378,55378,55378,55-
16 nov 2023379,80380,65378,55378,55378,55-
15 nov 2023377,55379,95377,55379,95379,95-
14 nov 2023378,30379,95378,30379,95379,9513
13 nov 2023378,00378,05377,10377,55377,553
10 nov 2023374,60374,90374,60374,90374,90-
09 nov 2023374,70375,80374,35374,35374,35112
08 nov 2023377,00377,00374,45374,45374,45-
07 nov 2023373,65376,25373,65375,00375,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...