Mercados españoles abiertos en 4 mins

SPDR Bloomberg Euro Government Bond UCITS ETF (SYBB.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
56,01+0,02 (+0,04%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202456,0356,0656,0056,0156,01854
21 jun 202456,0856,1855,9855,9855,982053
20 jun 202455,9455,9955,9455,9955,99-
19 jun 202456,1456,1455,9656,0256,022420
18 jun 202456,1656,1655,9656,1256,129851
17 jun 202456,1656,1655,9655,9955,99308
14 jun 202455,8856,1455,8856,1256,125256
13 jun 202455,7255,8555,6955,8555,85405
12 jun 202455,5155,8155,5155,8155,811327
11 jun 202455,3855,4255,2055,4255,42664
10 jun 202455,6055,6055,3455,3455,34530
07 jun 202455,9355,9455,6755,6955,692631
06 jun 202456,1256,1255,9755,9755,971
05 jun 202455,9656,1155,9556,1156,111978
04 jun 202455,8756,0555,8755,9655,966508
03 jun 202455,6555,8555,6055,8555,85437
31 may 202455,5255,5655,3955,5555,55432
30 may 202455,4755,5655,4555,5655,564096
29 may 202455,6055,6555,4255,4255,42651
28 may 202455,9555,9555,7655,7655,7612.622
27 may 202455,7755,9855,7755,9155,911484
24 may 202455,7655,7755,6755,7655,763067
23 may 202455,9555,9555,7255,7255,72-
22 may 202455,8855,9655,8755,9255,92195
21 may 202455,9756,0355,9756,0356,03-
20 may 202455,9356,0055,9355,9855,982265
17 may 202456,1656,1655,9855,9855,981198
16 may 202456,3456,3456,1956,2256,222412
15 may 202455,9356,3055,9356,3056,30473
14 may 202455,9455,9855,7755,7755,77778
13 may 202455,9355,9955,9355,9455,94397
10 may 202456,1156,1155,8955,8955,89209
09 may 202456,0956,0955,9555,9755,971577
08 may 202456,2056,2256,1156,1256,12546
07 may 202456,1456,2656,1456,2656,26175
06 may 202456,1756,2056,0956,0956,09806
03 may 202455,9056,0455,8755,9855,983255
02 may 202455,8255,8755,7555,8255,82170
30 abr 202455,8755,8755,6855,6855,6830
29 abr 202455,7355,8655,7355,8655,86-
26 abr 202455,5055,6455,5055,6255,621447
25 abr 202455,5455,5855,3055,4155,411996
24 abr 202455,7855,7855,5255,5255,522836
23 abr 202455,9855,9955,8855,8855,8819
22 abr 202455,7955,9255,6655,9255,92-
19 abr 202455,9555,9555,7855,8255,82385
18 abr 202456,0256,0255,8255,8355,831339
17 abr 202455,8155,8955,8155,8955,895
16 abr 202455,9756,0155,7755,7955,79236
15 abr 202456,2056,2055,9955,9955,9972
12 abr 202456,0856,4756,0856,3256,322263
11 abr 202456,0056,0255,8855,8855,8859
10 abr 202456,2856,3556,0356,0956,093365
09 abr 202456,0756,3256,0756,3156,311393
08 abr 202455,9756,0155,9656,0156,016969
05 abr 202456,3056,3156,0656,0756,071585
04 abr 202456,1556,2456,1456,2456,24548
03 abr 202456,0556,1255,8856,0256,02885
02 abr 202456,0756,1255,9656,0356,031262
28 mar 202456,4456,4756,3756,4656,461088
27 mar 202456,4456,5356,3956,5356,532555
26 mar 202456,2956,3656,2956,3656,36-
25 mar 202456,4556,4556,2356,2456,241778
22 mar 202456,2656,4356,2656,4356,4375
21 mar 202456,1156,3056,1156,2156,211452
20 mar 202456,1956,1956,0756,0756,0753
19 mar 202456,0856,1056,0356,0356,03931
18 mar 202456,1056,1056,0056,0556,051828
15 mar 202456,0156,1156,0156,0756,07643
14 mar 202456,3356,4056,1356,1356,131032
13 mar 202456,5356,5356,3656,3656,3650
12 mar 202456,4756,5256,4156,4356,431429
11 mar 202456,7056,7056,4156,4656,461058
08 mar 202456,5756,6456,5756,6256,621087
07 mar 202456,3356,5256,2556,4856,48852
06 mar 202456,2756,3456,1856,3456,34511
05 mar 202456,1056,6356,0256,3156,31222.367
04 mar 202455,8055,9355,8055,9255,92726
01 mar 202455,7755,9155,6555,8155,81530
29 feb 202455,7455,9155,5755,9155,91478
28 feb 202455,6555,7455,6455,6855,681356
27 feb 202455,8155,8155,6755,6755,67192
26 feb 202456,0956,0955,7755,7755,774115
23 feb 202455,7456,0455,7156,0456,041017
22 feb 202455,6155,7655,5555,7655,761629
21 feb 202455,8455,9355,6555,6555,65-
20 feb 202455,8255,9755,8255,9755,971464
19 feb 202455,8355,8955,7955,7955,7958
16 feb 202455,8655,8655,8155,8455,84537
15 feb 202456,1556,1555,9655,9655,96758
14 feb 202455,7855,9755,7855,9755,97274
13 feb 202455,7655,9455,7355,7355,731485
12 feb 202455,7955,8955,7155,7855,781935
09 feb 202455,6955,7955,6755,6855,68847
08 feb 202455,8955,9555,7755,7755,77766
07 feb 202456,0756,0755,9255,9255,9245
06 feb 202456,0256,0255,9156,0056,001385
05 feb 202456,1156,1155,9555,9555,951188
02 feb 202456,4656,5456,2356,2456,242086
01 feb 202456,5356,5856,3356,5856,581084
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...