Mercados españoles cerrados en 3 hrs 6 min
IBEX 35
11.309,80 -29,70 (-0,26%) Euro Stoxx 50
5.036,95 -37,39 (-0,74%) Dólar/Euro
1,0865 +0,0004 (+0,03%) Petróleo Brent
82,15 -1,56 (-1,86%) Oro
2.428,70 -9,80 (-0,40%) Bitcoin EUR
65.541,04 +3.826,91 (+6,20%)
UBS (Irl) ETF plc - MSCI USA UCITS ETF (USD) A-dis (USAEUY.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 03:36PM CEST. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 117,43 | 117,43 | 117,43 | 117,43 | 117,43 | - |
| 17 may 2024 | 117,43 | 117,43 | 117,43 | 117,43 | 117,43 | - |
| 16 may 2024 | 117,43 | 117,43 | 117,43 | 117,43 | 117,43 | - |
| 15 may 2024 | 117,43 | 117,43 | 117,43 | 117,43 | 117,43 | - |
| 14 may 2024 | 117,43 | 117,43 | 117,43 | 117,43 | 117,43 | - |
| 13 may 2024 | 117,43 | 117,43 | 117,43 | 117,43 | 117,43 | - |
| 10 may 2024 | 117,43 | 117,43 | 117,43 | 117,43 | 117,43 | - |
| 09 may 2024 | 117,29 | 117,29 | 117,12 | 117,43 | 117,43 | 290 |
| 08 may 2024 | 117,19 | 117,19 | 117,19 | 117,19 | 117,19 | - |
| 07 may 2024 | 116,96 | 116,96 | 116,96 | 117,19 | 117,19 | 68 |
| 06 may 2024 | 115,35 | 115,35 | 115,35 | 115,35 | 115,35 | - |
| 03 may 2024 | 115,00 | 115,00 | 115,00 | 115,35 | 115,35 | 69 |
| 02 may 2024 | 114,66 | 114,66 | 114,37 | 114,37 | 114,37 | 101 |
| 30 abr 2024 | 115,86 | 115,86 | 115,86 | 115,48 | 115,48 | 83 |
| 29 abr 2024 | 115,96 | 115,96 | 115,96 | 115,96 | 115,96 | - |
| 26 abr 2024 | 115,37 | 115,92 | 115,37 | 115,96 | 115,96 | 111 |
| 25 abr 2024 | 115,07 | 115,07 | 115,07 | 115,07 | 115,07 | - |
| 24 abr 2024 | 115,53 | 115,53 | 115,52 | 115,07 | 115,07 | 376 |
| 23 abr 2024 | 114,21 | 114,21 | 114,21 | 114,89 | 114,89 | 10 |
| 22 abr 2024 | 113,83 | 113,83 | 113,83 | 113,83 | 113,83 | - |
| 19 abr 2024 | 113,77 | 113,77 | 113,77 | 113,83 | 113,83 | 4 |
| 18 abr 2024 | 115,18 | 115,18 | 115,18 | 115,18 | 115,18 | - |
| 17 abr 2024 | 115,57 | 115,57 | 115,57 | 115,18 | 115,18 | 71 |
| 16 abr 2024 | 115,22 | 115,22 | 115,22 | 115,74 | 115,74 | 2 |
| 15 abr 2024 | 117,41 | 117,41 | 117,41 | 117,32 | 117,32 | 800 |
| 12 abr 2024 | 116,84 | 116,84 | 116,84 | 116,84 | 116,84 | - |
| 11 abr 2024 | 116,17 | 116,17 | 116,17 | 116,84 | 116,84 | 4 |
| 10 abr 2024 | 116,34 | 116,34 | 116,34 | 116,34 | 116,34 | - |
| 09 abr 2024 | 116,34 | 116,34 | 116,34 | 116,34 | 116,34 | - |
| 08 abr 2024 | 116,34 | 116,34 | 116,34 | 116,34 | 116,34 | - |
| 05 abr 2024 | 115,75 | 115,75 | 115,75 | 116,34 | 116,34 | 51 |
| 04 abr 2024 | 116,86 | 116,86 | 116,86 | 116,86 | 116,86 | - |
| 03 abr 2024 | 116,86 | 116,86 | 116,86 | 116,86 | 116,86 | - |
| 02 abr 2024 | 117,76 | 117,76 | 117,76 | 116,86 | 116,86 | 5 |
| 28 mar 2024 | 117,22 | 117,22 | 117,22 | 117,22 | 117,22 | - |
| 27 mar 2024 | 117,22 | 117,22 | 117,22 | 117,22 | 117,22 | - |
| 26 mar 2024 | 117,22 | 117,22 | 117,22 | 117,22 | 117,22 | - |
| 25 mar 2024 | 118,04 | 118,04 | 118,04 | 117,22 | 117,22 | 51 |
| 22 mar 2024 | 116,97 | 116,97 | 116,97 | 117,61 | 117,61 | 5 |
| 21 mar 2024 | 116,84 | 118,03 | 116,84 | 116,96 | 116,96 | 4 |
| 20 mar 2024 | 114,69 | 114,69 | 114,69 | 114,69 | 114,69 | - |
| 19 mar 2024 | 114,69 | 114,69 | 114,69 | 114,69 | 114,69 | - |
| 18 mar 2024 | 114,69 | 114,69 | 114,69 | 114,69 | 114,69 | - |
| 15 mar 2024 | 114,69 | 114,69 | 114,69 | 114,69 | 114,69 | - |
| 14 mar 2024 | 114,69 | 114,69 | 114,69 | 114,69 | 114,69 | - |
| 13 mar 2024 | 114,69 | 114,69 | 114,69 | 114,69 | 114,69 | - |
| 12 mar 2024 | 114,04 | 114,04 | 114,04 | 114,69 | 114,69 | 5 |
| 11 mar 2024 | 114,49 | 114,49 | 114,49 | 114,49 | 114,49 | - |
| 08 mar 2024 | 114,98 | 114,98 | 114,49 | 114,49 | 114,49 | 40 |
| 07 mar 2024 | 112,79 | 112,79 | 112,79 | 114,33 | 114,33 | 3 |
| 06 mar 2024 | 113,75 | 113,75 | 113,75 | 113,75 | 113,75 | - |
| 05 mar 2024 | 114,25 | 114,25 | 113,75 | 113,75 | 113,75 | 2 |
| 04 mar 2024 | 114,76 | 114,76 | 114,76 | 114,79 | 114,79 | 5 |
| 01 mar 2024 | 114,20 | 114,53 | 113,95 | 114,68 | 114,68 | 6 |
| 29 feb 2024 | 112,86 | 112,86 | 112,86 | 112,86 | 112,86 | - |
| 28 feb 2024 | 112,86 | 112,86 | 112,86 | 112,86 | 112,86 | - |
| 27 feb 2024 | 112,86 | 112,86 | 112,86 | 112,86 | 112,86 | - |
| 26 feb 2024 | 112,86 | 112,86 | 112,86 | 112,86 | 112,86 | - |
| 23 feb 2024 | 112,86 | 112,86 | 112,86 | 112,86 | 112,86 | - |
| 22 feb 2024 | 112,86 | 112,86 | 112,86 | 112,86 | 112,86 | - |
| 21 feb 2024 | 112,86 | 112,86 | 112,86 | 112,86 | 112,86 | - |
| 20 feb 2024 | 112,86 | 112,86 | 112,86 | 112,86 | 112,86 | - |
| 19 feb 2024 | 112,06 | 112,06 | 112,06 | 112,86 | 112,86 | 10 |
| 16 feb 2024 | 111,26 | 111,26 | 111,26 | 111,26 | 111,26 | - |
| 15 feb 2024 | 111,26 | 111,26 | 111,26 | 111,26 | 111,26 | - |
| 14 feb 2024 | 111,26 | 111,26 | 111,26 | 111,26 | 111,26 | - |
| 13 feb 2024 | 111,26 | 111,26 | 111,26 | 111,26 | 111,26 | - |
| 12 feb 2024 | 111,26 | 111,26 | 111,26 | 111,26 | 111,26 | - |
| 09 feb 2024 | 111,26 | 111,26 | 111,26 | 111,26 | 111,26 | - |
| 08 feb 2024 | 111,26 | 111,26 | 111,26 | 111,26 | 111,26 | - |
| 07 feb 2024 | 111,26 | 111,26 | 111,26 | 111,26 | 111,26 | - |
| 06 feb 2024 | 111,26 | 111,26 | 111,26 | 111,26 | 111,26 | - |
| 05 feb 2024 | 110,76 | 111,75 | 110,76 | 111,26 | 111,26 | 31 |
| 02 feb 2024 | 109,61 | 109,61 | 109,61 | 109,61 | 109,61 | - |
| 01 feb 2024 | 109,61 | 109,61 | 109,61 | 109,61 | 109,61 | - |
| 31 ene 2024 | 109,05 | 109,05 | 109,05 | 109,61 | 109,61 | 20 |
| 30 ene 2024 | 110,20 | 110,20 | 110,20 | 110,20 | 110,20 | - |
| 29 ene 2024 | 109,91 | 109,91 | 109,91 | 110,20 | 110,20 | 72 |
| 26 ene 2024 | 109,35 | 109,35 | 109,35 | 109,35 | 109,35 | - |
| 25 ene 2024 | 109,35 | 109,35 | 109,35 | 109,35 | 109,35 | - |
| 24 ene 2024 | 109,90 | 109,90 | 109,90 | 109,35 | 109,35 | 2 |
| 23 ene 2024 | 105,73 | 105,73 | 105,73 | 105,73 | 105,73 | - |
| 22 ene 2024 | 105,73 | 105,73 | 105,73 | 105,73 | 105,73 | - |
| 19 ene 2024 | 105,73 | 105,73 | 105,73 | 105,73 | 105,73 | - |
| 18 ene 2024 | 105,73 | 105,73 | 105,73 | 105,73 | 105,73 | - |
| 17 ene 2024 | 105,73 | 105,73 | 105,73 | 105,73 | 105,73 | - |
| 16 ene 2024 | 105,73 | 105,73 | 105,73 | 105,73 | 105,73 | - |
| 15 ene 2024 | 105,73 | 105,73 | 105,73 | 105,73 | 105,73 | - |
| 12 ene 2024 | 105,73 | 105,73 | 105,73 | 105,73 | 105,73 | - |
| 11 ene 2024 | 105,73 | 105,73 | 105,73 | 105,73 | 105,73 | - |
| 10 ene 2024 | 106,13 | 106,13 | 106,13 | 105,73 | 105,73 | 1 |
| 09 ene 2024 | 106,00 | 106,00 | 106,00 | 105,74 | 105,74 | 47 |
| 08 ene 2024 | 104,47 | 104,47 | 104,47 | 104,65 | 104,65 | 381 |
| 05 ene 2024 | 105,00 | 105,00 | 105,00 | 105,00 | 105,00 | - |
| 04 ene 2024 | 104,75 | 104,75 | 104,75 | 105,00 | 105,00 | 381 |
| 03 ene 2024 | 105,44 | 105,44 | 105,33 | 104,93 | 104,93 | 696 |
| 02 ene 2024 | 105,47 | 105,66 | 105,47 | 105,66 | 105,66 | 990 |
| 29 dic 2023 | 105,50 | 105,50 | 105,50 | 105,50 | 105,50 | - |
| 28 dic 2023 | 105,29 | 105,29 | 105,29 | 105,50 | 105,50 | 1 |
| 27 dic 2023 | 105,58 | 105,58 | 105,58 | 105,58 | 105,58 | - |
| *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.