Mercados españoles cerrados en 8 hrs 22 min

UBS(Lux)Fund Solutions – EURO STOXX 50 ESG UCITS ETF(EUR)A-dis (UET5.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,20+0,26 (+1,73%)
A partir del 03:11PM CEST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202417,7117,7317,6217,6217,62-
27 jun 202417,7217,7817,6617,6617,66-
26 jun 202417,8817,8817,6517,7017,70-
25 jun 202417,7217,7617,7217,7517,75-
24 jun 202417,6617,8317,6617,7017,702800
21 jun 202417,7517,7517,6117,6117,61-
20 jun 202417,6117,7817,5817,7217,72-
19 jun 202417,6717,6717,5217,5317,53-
18 jun 202417,6217,6717,5917,6717,67-
17 jun 202417,4717,6017,4217,5517,55-
14 jun 202417,6617,6917,3117,3517,35-
13 jun 202418,0718,0817,6617,7017,70-
12 jun 202417,8818,1117,8818,0718,07-
11 jun 202418,0418,0517,7617,7917,79-
10 jun 202417,9517,9917,8717,9817,98-
07 jun 202418,1318,1718,0718,1018,10-
06 jun 202418,0718,2218,0718,1418,14-
05 jun 202417,8618,0817,8618,0518,05-
04 jun 202417,8317,9017,7317,7717,77-
03 jun 202418,0718,0817,8517,8717,87-
31 may 202417,8617,9517,8317,8717,87-
30 may 202417,8017,8917,8017,8817,88-
29 may 202417,9618,0017,7817,8017,80-
28 may 202418,0718,1517,9918,0018,00-
27 may 202418,0418,0718,0318,0718,07-
24 may 202417,9018,0417,9018,0118,01-
23 may 202417,9918,1117,9217,9217,92-
22 may 202417,9718,0017,9017,9017,90-
21 may 202418,0118,0517,9617,9717,97390
20 may 202418,0818,1018,0218,0218,02-
17 may 202417,9418,0217,9417,9917,99-
16 may 202418,1218,1217,9617,9617,96-
15 may 202418,1018,1718,0618,0818,0880
14 may 202418,0118,0318,0018,0018,00-
13 may 202418,0618,0617,9917,9917,99-
10 may 202417,9818,0617,9817,9917,99-
09 may 202417,7417,9117,7417,8817,88-
08 may 202417,7517,8117,7517,7517,75-
07 may 202417,4917,7217,4917,7117,71-
06 may 202417,3517,5217,3517,4817,48-
03 may 202417,3017,3917,3017,3117,31-
02 may 202417,2917,3417,2417,2617,26-
30 abr 202417,5617,5617,3017,3017,30-
29 abr 202417,6417,6617,5317,5317,53-
26 abr 202417,6117,6317,5717,5817,58-
25 abr 202417,4417,4417,2817,3117,31-
24 abr 202417,5317,5717,3817,4117,41-
23 abr 202417,2517,4817,2517,4817,48-
22 abr 202417,2217,2517,1517,2517,25-
19 abr 202417,1117,1417,0517,0817,08-
18 abr 202417,1217,1717,0317,0317,03-
17 abr 202416,9617,2216,9617,0217,02-
16 abr 202417,0817,1717,0417,0917,09-
15 abr 202417,2517,4617,1917,1917,19-
12 abr 202417,3617,4517,1317,1317,13-
11 abr 202417,3217,3817,1717,3017,30-
10 abr 202417,4617,4917,2217,2817,28-
09 abr 202417,4017,4517,3217,3217,32-
08 abr 202417,4817,4917,4417,4517,45-
05 abr 202417,2717,3717,2717,3617,36-
04 abr 202417,5017,6017,3717,3717,37-
03 abr 202417,4317,5417,4317,5217,52-
02 abr 202417,6217,6217,3917,4017,4012
28 mar 202417,5617,6317,5217,5417,54-
27 mar 202417,5317,6017,5317,5417,54-
26 mar 202417,4217,5417,4217,4717,47-
25 mar 202417,3517,4617,3517,4317,43-
22 mar 202417,3917,4117,3617,3917,39-
21 mar 202417,4017,4417,3317,3717,37-
20 mar 202417,2217,2817,2217,2717,27-
19 mar 202417,1817,2417,1817,2217,22-
18 mar 202417,2117,2517,1417,1617,16-
15 mar 202417,1817,3317,1817,2917,29-
14 mar 202417,2917,3017,2017,2017,20-
13 mar 202417,2317,3017,2317,2517,25-
12 mar 202417,0417,1617,0417,1617,16-
11 mar 202417,0117,0116,9816,9816,98-
08 mar 202417,1717,1917,1717,1817,18-
07 mar 202416,8517,1016,8517,1017,10-
06 mar 202416,9016,9716,9016,9516,95400
05 mar 202416,9116,9116,8916,8916,89-
04 mar 202416,8516,9316,8516,9316,93-
01 mar 202416,8416,8716,8416,8716,87-
29 feb 202416,7616,7916,7616,7916,79-
28 feb 202416,7616,7916,7616,7716,77-
27 feb 202416,6916,8116,6916,8116,81-
26 feb 202416,6916,7416,6916,7416,74-
23 feb 202416,7016,7116,7016,7116,71-
22 feb 202416,5616,7016,5616,7016,70-
21 feb 202416,3916,4616,3816,4616,46-
20 feb 202416,3416,4116,3416,3516,352
19 feb 202416,3516,4216,3516,4216,42-
16 feb 202416,3916,4516,3916,3916,3939
15 feb 202416,2916,3616,2916,3416,34-
14 feb 202416,1216,2516,1216,2516,25-
13 feb 202416,2616,2616,1816,2016,204
12 feb 202416,2516,3216,2516,3216,32-
09 feb 202416,1916,2416,1916,2416,24-
08 feb 202416,1716,1716,1716,1716,17-
07 feb 202416,2116,2216,1716,1716,17-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...