Mercados españoles cerrados

UBS (Irl) ETF plc - MSCI USA hedged to EUR UCITS ETF (EUR) A-acc (USEUWH.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
41,79+0,03 (+0,06%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202441,8841,8841,7941,7941,79338
13 jun 202441,8141,9041,8141,7641,76251
12 jun 202441,2441,2441,2441,2441,24-
11 jun 202441,2441,2441,2441,2441,24-
10 jun 202441,1341,1441,1241,2441,24177
07 jun 202441,2541,3541,2541,2841,281498
06 jun 202441,2741,2941,2641,2841,284793
05 jun 202440,8141,0840,8141,0841,083758
04 jun 202440,6340,6340,6340,6340,63-
03 jun 202440,8140,8640,7840,6340,632073
31 may 202440,3440,5840,2840,1940,191580
30 may 202440,7140,7140,7140,7140,71-
29 may 202440,7540,7540,7140,7140,711415
28 may 202441,0941,1040,9640,9740,9713.602
27 may 202440,9540,9540,9541,0141,012
24 may 202441,0441,0441,0441,0441,04-
23 may 202441,2041,2041,0041,0441,04972
22 may 202441,0841,0941,0841,0941,09997
21 may 202441,0241,0440,9941,0441,041534
20 may 202440,9240,9240,9240,9240,92-
17 may 202440,9040,9240,9040,9240,92978
16 may 202441,0641,0641,0641,1041,10273
15 may 202440,5340,7040,5340,8840,882279
14 may 202440,3340,3340,3240,4240,422052
13 may 202440,3840,3840,3440,3440,34928
10 may 202440,4140,4640,3840,3140,312879
09 may 202439,9740,2239,9740,2240,221531
08 may 202440,0940,0939,9840,0640,063302
07 may 202440,1040,1240,0640,1240,12830
06 may 202438,9338,9338,9338,9338,93-
03 may 202438,9338,9338,9338,9338,93-
02 may 202439,0339,0339,0338,9338,9372
30 abr 202439,4739,4739,2939,2139,211200
29 abr 202439,1139,1139,1139,1139,11-
26 abr 202439,1139,1139,1139,1139,11-
25 abr 202439,1139,1139,1139,1139,11-
24 abr 202439,2839,2839,2839,1139,111094
23 abr 202438,9938,9938,9939,1539,15240
22 abr 202438,5738,6238,4338,4338,43937
19 abr 202438,6738,6938,6738,6338,6322
18 abr 202438,8838,8838,8839,0139,01257
17 abr 202439,1339,1339,1338,9038,9095
16 abr 202439,0139,0639,0139,0639,06100
15 abr 202439,8539,8539,8539,8539,85-
12 abr 202440,2440,2439,8539,8539,85319
11 abr 202440,0840,0840,0840,0840,08-
10 abr 202440,0840,0840,0840,0840,08-
09 abr 202440,0840,0840,0840,0840,08991
08 abr 202440,2140,5140,2140,3540,352093
05 abr 202439,9739,9739,9740,2240,223
04 abr 202440,5140,5140,5140,6040,603
03 abr 202440,2240,2240,2240,2240,22-
02 abr 202440,5940,6340,5940,2240,22151
28 mar 202440,6340,6340,5940,6740,6742
27 mar 202440,4240,4440,4240,4240,4288
26 mar 202440,4940,4940,4940,4940,4910.797
25 mar 202440,5240,5240,5140,4540,451878
22 mar 202440,0840,0840,0840,0840,08-
21 mar 202440,0840,0840,0840,0840,08-
20 mar 202440,1040,1040,1040,0840,086002
19 mar 202439,7039,9339,6939,9339,93977
18 mar 202439,7939,9539,7839,9539,954805
15 mar 202439,9739,9739,9739,9739,97-
14 mar 202439,9739,9739,9739,9739,97-
13 mar 202439,9739,9739,9739,9739,97-
12 mar 202439,6739,9439,6739,9739,97332
11 mar 202439,6039,6339,4739,6039,603065
08 mar 202439,7039,7039,7039,7039,70-
07 mar 202439,7039,7039,7039,7039,70-
06 mar 202439,2339,5939,2339,7039,701150
05 mar 202439,3539,3539,3139,4039,40228
04 mar 202439,7539,7539,6839,7539,75430
01 mar 202439,4139,4439,4139,6339,638215
29 feb 202439,2939,2939,2939,2939,29-
28 feb 202439,2439,2439,2439,2939,292
27 feb 202439,2639,2639,2639,2439,2413
26 feb 202439,3839,3839,3139,3339,33510
23 feb 202439,3339,5739,3339,4239,42262
22 feb 202438,3738,3738,3738,3738,37-
21 feb 202438,4238,4438,4238,3738,371004
20 feb 202438,5838,5838,5838,5538,5550
19 feb 202439,0139,0139,0139,0139,01-
16 feb 202439,0139,0139,0139,0139,01100
15 feb 202438,4738,4738,4738,4738,47-
14 feb 202438,4738,4738,4738,4738,47-
13 feb 202438,7738,7738,4738,4738,47220
12 feb 202438,9139,1938,9039,0939,096540
09 feb 202438,6038,6038,6038,6038,60-
08 feb 202438,6038,6038,6038,6038,60-
07 feb 202438,5138,6038,5138,6038,60400
06 feb 202438,2738,2738,2738,2738,27-
05 feb 202438,2738,2738,2738,2738,27-
02 feb 202438,2738,2738,2738,2738,271350
01 feb 202437,7637,7637,6937,6937,69205
31 ene 202437,8337,8337,8337,8337,83285
30 ene 202437,8737,8737,8737,8737,87-
29 ene 202437,8737,8737,8737,8737,87-
26 ene 202437,8737,8737,8737,8737,87-
25 ene 202437,9537,9537,9537,8737,87400
24 ene 202437,6137,6137,6137,6137,61-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...