Mercados españoles cerrados

VanEck iBoxx EUR Sovereign Diversified 1-10 UCITS ETF (TGBT.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
12,11-0,04 (-0,33%)
Al cierre: 04:45PM CEST
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202412,1412,1512,1112,1112,113514
29 abr 202412,1312,1612,1312,1512,15868
26 abr 202412,0912,1312,0912,1112,11318
25 abr 202412,0812,1112,0412,0712,07192
24 abr 202412,1212,1512,1012,0912,09673
23 abr 202412,1612,1812,1612,1512,153459
22 abr 202412,1312,1612,1212,1612,16303
19 abr 202412,1512,1612,1212,1212,121242
18 abr 202412,1912,1912,1412,1412,146
17 abr 202412,1212,1612,1212,1512,156690
16 abr 202412,1812,1812,1212,1412,144745
15 abr 202412,2112,2312,1912,1812,185018
12 abr 202412,1712,2712,1712,2312,23847
11 abr 202412,1712,2012,1412,1512,153042
10 abr 202412,2312,2312,1912,1912,19518
09 abr 202412,1912,2412,1912,2312,2312.214
08 abr 202412,1912,2012,1812,1812,181280
05 abr 202412,2412,2412,1912,2012,201434
04 abr 202412,2212,2312,2012,2212,2222.101
03 abr 202412,2112,2112,1612,1812,182491
02 abr 202412,2012,2212,1712,1912,195318
28 mar 202412,2412,2712,2412,2612,2615.538
27 mar 202412,2512,2812,2512,2712,271465
26 mar 202412,2212,2512,2112,2312,23929
25 mar 202412,2712,2712,2212,2112,21172
22 mar 202412,2112,2512,2112,2512,257154
21 mar 202412,1912,2312,1912,2212,229306
20 mar 202412,2112,2212,1712,1812,181094
19 mar 202412,1812,2012,1812,1812,189317
18 mar 202412,1712,1812,1612,1812,18330
15 mar 202412,1712,1912,1712,1812,181539
14 mar 202412,2212,2412,2012,1912,19392
13 mar 202412,2712,2712,2212,2412,243461
12 mar 202412,2712,2812,2612,2512,251529
11 mar 202412,3212,3212,2612,2612,261127
08 mar 202412,2612,3012,2612,2912,294895
07 mar 202412,2412,2612,2412,2612,262552
06 mar 202412,2212,2312,2012,2112,21486
05 mar 202412,1812,2412,1612,2212,225299
04 mar 202412,1212,1712,1212,1612,16904
01 mar 202412,1312,1612,1112,1612,1612.946
29 feb 202412,1212,1612,1012,1612,165850
28 feb 202412,1212,1312,1012,1112,111817
27 feb 202412,1212,1512,1212,1312,135708
26 feb 202412,1812,1912,1212,1312,134719
23 feb 202412,1112,1912,0912,1812,18260
22 feb 202412,1112,1312,0912,1312,137707
21 feb 202412,1512,1812,1212,1212,1229.916
20 feb 202412,1312,1812,1312,1812,181884
19 feb 202412,1612,1712,1312,1512,1515.988
16 feb 202412,1512,1712,1512,1612,1650
15 feb 202412,2112,2112,1912,1912,193143
14 feb 202412,1512,1912,1512,1912,192673
13 feb 202412,1512,1712,1412,1312,132932
12 feb 202412,1712,1712,1512,1512,154234
09 feb 202412,1212,1512,1212,1312,134724
08 feb 202412,2012,2012,1712,1612,166055
07 feb 202412,2212,2312,1912,2012,2018.639
06 feb 202412,2012,2212,1712,2012,204429
05 feb 202412,2312,2312,1812,1812,18480
02 feb 202412,2812,3112,2512,2412,241507
01 feb 202412,3112,3212,2812,3212,321587
31 ene 202412,2812,3112,2512,3212,32756
30 ene 202412,2912,2912,2312,2312,238175
29 ene 202412,2412,2812,2412,2712,27397
26 ene 202412,2512,2512,2012,2012,201730
25 ene 202412,1612,2312,1312,2012,202448
24 ene 202412,1612,2012,1612,1712,172119
23 ene 202412,1912,2012,1512,1712,1713.930
22 ene 202412,2012,2112,1912,2112,213156
19 ene 202412,1812,1912,1512,1612,16393
18 ene 202412,1812,1912,1512,1712,173198
17 ene 202412,1712,2212,1612,1712,174660
16 ene 202412,2612,2712,2612,2312,231047
15 ene 202412,2512,2612,2412,2612,264993
12 ene 202412,2912,3012,2412,2912,29418
11 ene 202412,2212,2412,2212,2212,22103
10 ene 202412,2412,2412,2212,2112,21517
09 ene 202412,2512,2512,2212,2312,233371
08 ene 202412,2312,2712,2012,2812,281507
05 ene 202412,2612,2912,2012,2412,245525
04 ene 202412,3812,3812,2612,2912,293349
03 ene 202412,3212,3512,3112,3612,362112
02 ene 202412,3112,3612,3012,3412,344082
29 dic 202312,4412,4412,3612,3612,368093
28 dic 202312,4512,4612,4012,4312,43974
27 dic 202312,4412,4712,4312,4612,461233
22 dic 202312,4112,4412,3912,4212,421005
21 dic 202312,3812,4212,3712,4112,41824
20 dic 202312,3612,3912,3612,3812,382884
19 dic 202312,3212,3512,3212,3512,353097
18 dic 202312,3112,3412,2712,2712,273112
15 dic 202312,2612,3312,2612,3212,321679
14 dic 202312,2912,3212,2412,2412,245659
13 dic 202312,1412,2012,1412,1912,197275
12 dic 202312,1612,1612,1212,1312,13876
11 dic 202312,1012,1312,1012,1112,11417
08 dic 202312,1712,1712,1012,1012,10181
07 dic 202312,1512,2112,1512,2012,20630
06 dic 202312,1612,1912,1012,1912,19322
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...