Mercados españoles cerrados en 2 hrs 38 min
IBEX 35
10.886,00 -214,80 (-1,93%) Euro Stoxx 50
4.947,42 -33,67 (-0,68%) Dólar/Euro
1,0704 -0,0021 (-0,19%) Petróleo Brent
88,60 +0,20 (+0,23%) Oro
2.318,00 -39,70 (-1,68%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
VanEck Global Real Estate UCITS ETF (TRET.AS)
Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 02:35PM CEST. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 35,83 | 35,94 | 35,74 | 35,74 | 35,74 | 3140 |
| 29 abr 2024 | 35,54 | 35,90 | 35,46 | 35,89 | 35,89 | 4320 |
| 26 abr 2024 | 35,10 | 35,68 | 35,10 | 35,57 | 35,57 | 1917 |
| 25 abr 2024 | 35,42 | 35,42 | 34,90 | 35,07 | 35,07 | 2227 |
| 24 abr 2024 | 35,34 | 35,50 | 35,18 | 35,31 | 35,31 | 4892 |
| 23 abr 2024 | 35,35 | 35,58 | 35,32 | 35,55 | 35,55 | 5100 |
| 22 abr 2024 | 35,22 | 35,37 | 35,13 | 35,25 | 35,25 | 1554 |
| 19 abr 2024 | 34,91 | 35,16 | 34,82 | 35,09 | 35,09 | 2148 |
| 18 abr 2024 | 35,00 | 35,10 | 34,85 | 35,04 | 35,04 | 4716 |
| 17 abr 2024 | 35,40 | 35,40 | 34,95 | 34,95 | 34,95 | 3928 |
| 16 abr 2024 | 35,60 | 35,60 | 35,11 | 35,30 | 35,30 | 7309 |
| 15 abr 2024 | 36,30 | 36,41 | 35,94 | 35,94 | 35,94 | 19.426 |
| 12 abr 2024 | 36,31 | 36,50 | 36,20 | 36,20 | 36,20 | 3066 |
| 11 abr 2024 | 36,13 | 36,30 | 35,88 | 36,01 | 36,01 | 2328 |
| 10 abr 2024 | 36,92 | 37,07 | 36,10 | 36,12 | 36,12 | 6348 |
| 09 abr 2024 | 36,64 | 36,88 | 36,60 | 36,84 | 36,84 | 3370 |
| 08 abr 2024 | 36,19 | 36,66 | 36,19 | 36,61 | 36,61 | 8869 |
| 05 abr 2024 | 36,37 | 36,37 | 35,95 | 36,13 | 36,13 | 6376 |
| 04 abr 2024 | 36,24 | 36,54 | 36,22 | 36,48 | 36,48 | 4106 |
| 03 abr 2024 | 36,42 | 36,45 | 36,20 | 36,21 | 36,21 | 5110 |
| 02 abr 2024 | 37,02 | 37,10 | 36,36 | 36,51 | 36,51 | 13.571 |
| 28 mar 2024 | 36,81 | 37,30 | 36,81 | 37,25 | 37,25 | 6742 |
| 27 mar 2024 | 36,20 | 36,84 | 36,20 | 36,70 | 36,70 | 4530 |
| 26 mar 2024 | 36,44 | 36,44 | 36,20 | 36,33 | 36,33 | 2677 |
| 25 mar 2024 | 36,50 | 36,58 | 36,31 | 36,36 | 36,36 | 8651 |
| 22 mar 2024 | 36,61 | 36,90 | 36,50 | 36,50 | 36,50 | 3890 |
| 21 mar 2024 | 36,30 | 36,70 | 36,30 | 36,54 | 36,54 | 4785 |
| 20 mar 2024 | 36,15 | 36,23 | 36,02 | 36,19 | 36,19 | 2438 |
| 19 mar 2024 | 35,92 | 36,13 | 35,90 | 36,06 | 36,06 | 3294 |
| 18 mar 2024 | 35,74 | 35,97 | 35,65 | 35,95 | 35,95 | 3073 |
| 15 mar 2024 | 35,90 | 35,96 | 35,57 | 35,62 | 35,62 | 3022 |
| 14 mar 2024 | 36,40 | 36,40 | 35,70 | 35,71 | 35,71 | 3526 |
| 13 mar 2024 | 36,21 | 36,34 | 36,04 | 36,26 | 36,26 | 4329 |
| 12 mar 2024 | 36,30 | 36,40 | 36,10 | 36,10 | 36,10 | 4094 |
| 11 mar 2024 | 36,35 | 36,50 | 36,26 | 36,28 | 36,28 | 6720 |
| 08 mar 2024 | 36,18 | 36,47 | 36,00 | 36,35 | 36,35 | 3227 |
| 07 mar 2024 | 36,00 | 36,30 | 35,90 | 35,96 | 35,96 | 2441 |
| 06 mar 2024 | 35,97 | 36,15 | 35,83 | 35,90 | 35,90 | 3280 |
| 06 mar 2024 | 0.24 Dividendo | |||||
| 05 mar 2024 | 36,33 | 36,50 | 36,26 | 36,40 | 36,16 | 9099 |
| 04 mar 2024 | 36,17 | 36,29 | 35,90 | 36,12 | 35,88 | 7791 |
| 01 mar 2024 | 36,15 | 36,20 | 35,75 | 36,15 | 35,92 | 7177 |
| 29 feb 2024 | 35,76 | 36,08 | 35,62 | 36,08 | 35,84 | 4150 |
| 28 feb 2024 | 35,73 | 35,73 | 35,41 | 35,67 | 35,43 | 17.868 |
| 27 feb 2024 | 35,74 | 35,90 | 35,60 | 35,73 | 35,49 | 3633 |
| 26 feb 2024 | 36,01 | 36,04 | 35,70 | 35,73 | 35,50 | 8031 |
| 23 feb 2024 | 36,05 | 36,20 | 35,95 | 36,20 | 35,96 | 2765 |
| 22 feb 2024 | 36,12 | 36,27 | 35,97 | 36,11 | 35,87 | 4305 |
| 21 feb 2024 | 35,80 | 36,17 | 35,80 | 36,05 | 35,81 | 3212 |
| 20 feb 2024 | 35,99 | 36,21 | 35,75 | 35,90 | 35,66 | 3713 |
| 19 feb 2024 | 36,15 | 36,15 | 36,01 | 36,04 | 35,81 | 3616 |
| 16 feb 2024 | 36,26 | 36,30 | 35,99 | 36,22 | 35,98 | 5992 |
| 15 feb 2024 | 35,81 | 36,21 | 35,81 | 36,15 | 35,91 | 3115 |
| 14 feb 2024 | 35,62 | 35,82 | 35,62 | 35,64 | 35,40 | 8698 |
| 13 feb 2024 | 36,25 | 36,25 | 35,25 | 35,49 | 35,26 | 8906 |
| 12 feb 2024 | 35,90 | 36,36 | 35,89 | 36,22 | 35,98 | 8006 |
| 09 feb 2024 | 36,00 | 36,19 | 35,75 | 35,83 | 35,60 | 1487 |
| 08 feb 2024 | 36,00 | 36,16 | 35,81 | 35,91 | 35,68 | 6580 |
| 07 feb 2024 | 36,06 | 36,12 | 35,90 | 35,99 | 35,75 | 1686 |
| 06 feb 2024 | 35,85 | 36,10 | 35,50 | 36,08 | 35,84 | 3466 |
| 05 feb 2024 | 36,04 | 36,20 | 35,70 | 35,85 | 35,61 | 5857 |
| 02 feb 2024 | 36,20 | 36,49 | 35,72 | 35,89 | 35,65 | 9910 |
| 01 feb 2024 | 36,04 | 36,13 | 35,70 | 35,74 | 35,51 | 5546 |
| 31 ene 2024 | 36,34 | 36,52 | 36,10 | 36,48 | 36,24 | 5019 |
| 30 ene 2024 | 36,42 | 36,50 | 36,06 | 36,16 | 35,93 | 8218 |
| 29 ene 2024 | 36,20 | 36,43 | 36,06 | 36,40 | 36,16 | 4548 |
| 26 ene 2024 | 36,10 | 36,30 | 36,06 | 36,16 | 35,92 | 4308 |
| 25 ene 2024 | 35,97 | 36,30 | 35,75 | 36,22 | 35,99 | 7088 |
| 24 ene 2024 | 36,37 | 36,49 | 36,05 | 36,15 | 35,91 | 2164 |
| 23 ene 2024 | 36,59 | 36,60 | 36,29 | 36,30 | 36,06 | 8720 |
| 22 ene 2024 | 36,30 | 36,66 | 36,26 | 36,49 | 36,25 | 7123 |
| 19 ene 2024 | 35,99 | 36,00 | 35,80 | 35,94 | 35,70 | 5772 |
| 18 ene 2024 | 36,15 | 36,20 | 35,85 | 35,87 | 35,63 | 7918 |
| 17 ene 2024 | 36,51 | 36,64 | 36,17 | 36,17 | 35,94 | 6633 |
| 16 ene 2024 | 36,93 | 37,04 | 36,73 | 36,95 | 36,71 | 5589 |
| 15 ene 2024 | 37,03 | 37,04 | 36,86 | 36,93 | 36,69 | 12.722 |
| 12 ene 2024 | 36,78 | 37,08 | 36,60 | 36,89 | 36,64 | 2326 |
| 11 ene 2024 | 37,00 | 37,17 | 36,70 | 36,73 | 36,49 | 6109 |
| 10 ene 2024 | 37,07 | 37,20 | 36,90 | 37,00 | 36,75 | 5329 |
| 09 ene 2024 | 37,00 | 37,00 | 36,68 | 36,92 | 36,68 | 7606 |
| 08 ene 2024 | 36,51 | 36,80 | 36,35 | 36,85 | 36,61 | 5685 |
| 05 ene 2024 | 36,80 | 36,80 | 36,30 | 36,60 | 36,35 | 3452 |
| 04 ene 2024 | 36,80 | 36,91 | 36,50 | 36,69 | 36,44 | 5098 |
| 03 ene 2024 | 37,30 | 37,45 | 36,70 | 36,86 | 36,62 | 6086 |
| 02 ene 2024 | 37,10 | 37,30 | 36,80 | 37,25 | 37,00 | 12.786 |
| 29 dic 2023 | 37,24 | 37,35 | 37,06 | 37,05 | 36,81 | 8560 |
| 28 dic 2023 | 36,86 | 36,99 | 36,71 | 36,93 | 36,68 | 6335 |
| 27 dic 2023 | 36,92 | 37,00 | 36,71 | 36,79 | 36,55 | 8953 |
| 22 dic 2023 | 36,58 | 36,94 | 36,52 | 36,86 | 36,62 | 6542 |
| 21 dic 2023 | 36,53 | 36,74 | 36,49 | 36,52 | 36,28 | 4013 |
| 20 dic 2023 | 36,86 | 37,09 | 36,70 | 36,87 | 36,63 | 4026 |
| 19 dic 2023 | 36,72 | 36,91 | 36,70 | 36,87 | 36,62 | 5235 |
| 18 dic 2023 | 37,00 | 37,12 | 36,66 | 36,72 | 36,48 | 4026 |
| 15 dic 2023 | 37,11 | 37,50 | 36,93 | 37,00 | 36,76 | 6766 |
| 14 dic 2023 | 36,56 | 37,10 | 36,56 | 36,99 | 36,75 | 13.674 |
| 13 dic 2023 | 35,44 | 35,67 | 35,35 | 35,67 | 35,43 | 6902 |
| 12 dic 2023 | 35,50 | 35,50 | 35,27 | 35,37 | 35,13 | 5796 |
| 11 dic 2023 | 35,33 | 35,37 | 35,17 | 35,36 | 35,13 | 4770 |
| 08 dic 2023 | 35,18 | 35,40 | 35,06 | 35,15 | 34,91 | 2030 |
| 07 dic 2023 | 35,21 | 35,30 | 35,00 | 35,27 | 35,03 | 12.403 |
| *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.