Mercados españoles cerrados en 3 hrs 48 min
IBEX 35
11.056,90 -62,00 (-0,56%) Euro Stoxx 50
4.916,74 -19,23 (-0,39%) Dólar/Euro
1,0686 -0,0030 (-0,28%) Petróleo Brent
85,48 +0,47 (+0,55%) Oro
2.316,50 -14,30 (-0,61%) Bitcoin EUR
57.420,88 +169,07 (+0,30%)
VanEck iBoxx EUR Sovereign Capped AAA-AA 1-5 UCITS ETF (TAT.AS)
Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 11:43AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 18,59 | 18,62 | 18,58 | 18,62 | 18,62 | 397 |
| 25 jun 2024 | 18,61 | 18,64 | 18,60 | 18,61 | 18,61 | 901 |
| 24 jun 2024 | 18,62 | 18,63 | 18,59 | 18,60 | 18,60 | 557 |
| 21 jun 2024 | 18,61 | 18,61 | 18,61 | 18,60 | 18,60 | - |
| 20 jun 2024 | 18,58 | 18,58 | 18,57 | 18,57 | 18,57 | 1969 |
| 19 jun 2024 | 18,61 | 18,61 | 18,57 | 18,59 | 18,59 | 176 |
| 18 jun 2024 | 18,58 | 18,58 | 18,56 | 18,60 | 18,60 | 146 |
| 17 jun 2024 | 18,62 | 18,62 | 18,58 | 18,58 | 18,58 | 2960 |
| 14 jun 2024 | 18,58 | 18,63 | 18,58 | 18,60 | 18,60 | 3450 |
| 13 jun 2024 | 18,53 | 18,56 | 18,53 | 18,56 | 18,56 | 5931 |
| 12 jun 2024 | 18,52 | 18,56 | 18,47 | 18,56 | 18,56 | 3343 |
| 11 jun 2024 | 18,47 | 18,48 | 18,46 | 18,49 | 18,49 | 1085 |
| 10 jun 2024 | 18,50 | 18,50 | 18,45 | 18,46 | 18,46 | 2670 |
| 07 jun 2024 | 18,53 | 18,53 | 18,49 | 18,49 | 18,49 | 6145 |
| 06 jun 2024 | 18,56 | 18,57 | 18,53 | 18,54 | 18,54 | 241 |
| 05 jun 2024 | 18,52 | 18,57 | 18,52 | 18,57 | 18,57 | 4498 |
| 05 jun 2024 | 0.06 Dividendo | |||||
| 04 jun 2024 | 18,61 | 18,62 | 18,59 | 18,61 | 18,55 | 6089 |
| 03 jun 2024 | 18,56 | 18,61 | 18,53 | 18,58 | 18,52 | 2222 |
| 31 may 2024 | 18,54 | 18,57 | 18,51 | 18,55 | 18,49 | 332 |
| 30 may 2024 | 18,54 | 18,55 | 18,53 | 18,54 | 18,48 | 2732 |
| 29 may 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,49 | 1586 |
| 28 may 2024 | 18,59 | 18,59 | 18,57 | 18,58 | 18,53 | 3164 |
| 27 may 2024 | 18,58 | 18,60 | 18,58 | 18,58 | 18,52 | 3 |
| 24 may 2024 | 18,56 | 18,58 | 18,55 | 18,55 | 18,49 | 1438 |
| 23 may 2024 | 18,59 | 18,59 | 18,59 | 18,54 | 18,48 | - |
| 22 may 2024 | 18,58 | 18,61 | 18,57 | 18,61 | 18,55 | 2480 |
| 21 may 2024 | 18,60 | 18,63 | 18,58 | 18,63 | 18,57 | 754 |
| 20 may 2024 | 18,52 | 18,58 | 18,52 | 18,59 | 18,53 | 6 |
| 17 may 2024 | 18,63 | 18,63 | 18,53 | 18,53 | 18,47 | 3246 |
| 16 may 2024 | 18,52 | 18,69 | 18,52 | 18,69 | 18,63 | 2039 |
| 15 may 2024 | 18,59 | 18,71 | 18,59 | 18,71 | 18,65 | 4295 |
| 14 may 2024 | 18,61 | 18,63 | 18,61 | 18,59 | 18,53 | 2950 |
| 13 may 2024 | 18,66 | 18,66 | 18,55 | 18,55 | 18,49 | 5674 |
| 10 may 2024 | 18,62 | 18,64 | 18,61 | 18,64 | 18,58 | 1738 |
| 09 may 2024 | 18,62 | 18,62 | 18,59 | 18,61 | 18,55 | 115 |
| 08 may 2024 | 18,63 | 18,64 | 18,61 | 18,63 | 18,57 | 7787 |
| 07 may 2024 | 18,63 | 18,65 | 18,62 | 18,64 | 18,58 | 2960 |
| 06 may 2024 | 18,61 | 18,65 | 18,61 | 18,63 | 18,57 | 700 |
| 03 may 2024 | 18,58 | 18,64 | 18,57 | 18,61 | 18,55 | 4263 |
| 02 may 2024 | 18,57 | 18,59 | 18,56 | 18,56 | 18,50 | 266 |
| 30 abr 2024 | 18,59 | 18,60 | 18,52 | 18,52 | 18,46 | 8999 |
| 29 abr 2024 | 18,58 | 18,60 | 18,57 | 18,57 | 18,51 | 2164 |
| 26 abr 2024 | 18,54 | 18,56 | 18,53 | 18,55 | 18,49 | 2055 |
| 25 abr 2024 | 18,57 | 18,57 | 18,51 | 18,51 | 18,45 | 579 |
| 24 abr 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,52 | 257 |
| 23 abr 2024 | 18,63 | 18,63 | 18,56 | 18,62 | 18,56 | 899 |
| 22 abr 2024 | 18,58 | 18,62 | 18,58 | 18,62 | 18,56 | 4962 |
| 19 abr 2024 | 18,58 | 18,59 | 18,58 | 18,58 | 18,52 | 707 |
| 18 abr 2024 | 18,63 | 18,63 | 18,57 | 18,57 | 18,51 | 5129 |
| 17 abr 2024 | 18,60 | 18,62 | 18,58 | 18,60 | 18,55 | 748 |
| 16 abr 2024 | 18,64 | 18,64 | 18,58 | 18,58 | 18,52 | 2137 |
| 15 abr 2024 | 18,66 | 18,68 | 18,62 | 18,64 | 18,58 | 508 |
| 12 abr 2024 | 18,63 | 18,70 | 18,63 | 18,70 | 18,64 | 1790 |
| 11 abr 2024 | 18,61 | 18,61 | 18,59 | 18,60 | 18,54 | 3 |
| 10 abr 2024 | 18,66 | 18,66 | 18,59 | 18,62 | 18,56 | 1476 |
| 09 abr 2024 | 18,63 | 18,67 | 18,62 | 18,66 | 18,60 | 4207 |
| 08 abr 2024 | 18,63 | 18,65 | 18,61 | 18,62 | 18,56 | 1263 |
| 05 abr 2024 | 18,68 | 18,68 | 18,68 | 18,65 | 18,59 | - |
| 04 abr 2024 | 18,67 | 18,69 | 18,64 | 18,67 | 18,61 | 5496 |
| 03 abr 2024 | 18,66 | 18,68 | 18,63 | 18,63 | 18,57 | 2776 |
| 02 abr 2024 | 18,71 | 18,71 | 18,65 | 18,65 | 18,59 | 13.533 |
| 28 mar 2024 | 18,69 | 18,70 | 18,69 | 18,68 | 18,62 | 1621 |
| 27 mar 2024 | 18,67 | 18,71 | 18,67 | 18,71 | 18,65 | 652 |
| 26 mar 2024 | 18,65 | 18,68 | 18,65 | 18,68 | 18,62 | 1063 |
| 25 mar 2024 | 18,70 | 18,70 | 18,64 | 18,64 | 18,58 | 5431 |
| 22 mar 2024 | 18,66 | 18,70 | 18,66 | 18,70 | 18,64 | 983 |
| 21 mar 2024 | 18,63 | 18,68 | 18,63 | 18,65 | 18,59 | 5074 |
| 20 mar 2024 | 18,64 | 18,64 | 18,64 | 18,62 | 18,56 | 3 |
| 19 mar 2024 | 18,63 | 18,64 | 18,59 | 18,62 | 18,56 | 647 |
| 18 mar 2024 | 18,61 | 18,62 | 18,61 | 18,60 | 18,54 | 10 |
| 15 mar 2024 | 18,62 | 18,62 | 18,58 | 18,59 | 18,54 | 1522 |
| 14 mar 2024 | 18,67 | 18,67 | 18,63 | 18,62 | 18,56 | 5197 |
| 13 mar 2024 | 18,67 | 18,69 | 18,65 | 18,65 | 18,59 | 2245 |
| 12 mar 2024 | 18,67 | 18,70 | 18,66 | 18,68 | 18,62 | 2306 |
| 11 mar 2024 | 18,71 | 18,71 | 18,67 | 18,68 | 18,62 | 825 |
| 08 mar 2024 | 18,68 | 18,73 | 18,68 | 18,70 | 18,64 | 1027 |
| 07 mar 2024 | 18,64 | 18,68 | 18,64 | 18,68 | 18,62 | 584 |
| 06 mar 2024 | 18,64 | 18,66 | 18,60 | 18,60 | 18,55 | 1192 |
| 05 mar 2024 | 18,61 | 18,63 | 18,60 | 18,64 | 18,58 | 3868 |
| 04 mar 2024 | 18,56 | 18,62 | 18,56 | 18,56 | 18,50 | 9716 |
| 01 mar 2024 | 18,57 | 18,59 | 18,57 | 18,59 | 18,53 | 205 |
| 29 feb 2024 | 18,57 | 18,58 | 18,52 | 18,59 | 18,53 | 2756 |
| 28 feb 2024 | 18,56 | 18,59 | 18,53 | 18,53 | 18,48 | 1378 |
| 27 feb 2024 | 18,57 | 18,59 | 18,55 | 18,57 | 18,51 | 54 |
| 26 feb 2024 | 18,61 | 18,61 | 18,57 | 18,59 | 18,53 | 5432 |
| 23 feb 2024 | 18,56 | 18,61 | 18,53 | 18,60 | 18,54 | 4972 |
| 22 feb 2024 | 18,58 | 18,60 | 18,55 | 18,57 | 18,51 | 223 |
| 21 feb 2024 | 18,61 | 18,62 | 18,60 | 18,60 | 18,54 | 21 |
| 20 feb 2024 | 18,60 | 18,65 | 18,60 | 18,65 | 18,58 | 9674 |
| 19 feb 2024 | 18,59 | 18,63 | 18,59 | 18,60 | 18,54 | 19.493 |
| 16 feb 2024 | 18,61 | 18,63 | 18,60 | 18,61 | 18,55 | 32.730 |
| 15 feb 2024 | 18,65 | 18,67 | 18,63 | 18,64 | 18,58 | 23.575 |
| 14 feb 2024 | 18,62 | 18,64 | 18,60 | 18,62 | 18,56 | 3550 |
| 13 feb 2024 | 18,63 | 18,66 | 18,58 | 18,58 | 18,52 | 1068 |
| 12 feb 2024 | 18,63 | 18,67 | 18,61 | 18,63 | 18,57 | 5898 |
| 09 feb 2024 | 18,64 | 18,66 | 18,59 | 18,62 | 18,56 | 3283 |
| 08 feb 2024 | 18,66 | 18,67 | 18,64 | 18,67 | 18,61 | 1225 |
| 07 feb 2024 | 18,69 | 18,70 | 18,66 | 18,67 | 18,61 | 805 |
| 06 feb 2024 | 18,68 | 18,70 | 18,65 | 18,68 | 18,62 | 3874 |
| *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.