Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.609,50 -225,23 (-0,36%)
Credit Suisse Index Fund Ie ETF ICAV - CSIF Ie Msci World Esg Leaders Blue Ucits ETF (WDESG.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 02:53PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 187,66 | 187,81 | 187,66 | 187,75 | 187,75 | 502 |
| 13 jun 2024 | 186,63 | 187,34 | 186,63 | 186,86 | 186,86 | 197 |
| 12 jun 2024 | 185,39 | 186,85 | 185,39 | 186,72 | 186,72 | 595 |
| 11 jun 2024 | 185,96 | 186,28 | 185,90 | 185,62 | 185,62 | 807 |
| 10 jun 2024 | 186,85 | 186,85 | 185,62 | 186,27 | 186,27 | 480 |
| 07 jun 2024 | 183,91 | 184,96 | 183,91 | 185,50 | 185,50 | 332 |
| 06 jun 2024 | 184,36 | 185,23 | 184,36 | 184,53 | 184,53 | 2494 |
| 05 jun 2024 | 183,04 | 183,51 | 183,04 | 183,96 | 183,96 | 298 |
| 04 jun 2024 | 181,91 | 182,12 | 181,41 | 181,56 | 181,56 | 538 |
| 03 jun 2024 | 182,70 | 183,18 | 181,77 | 181,69 | 181,69 | 11.356 |
| 31 may 2024 | 180,81 | 181,63 | 180,81 | 180,24 | 180,24 | 358 |
| 30 may 2024 | 182,00 | 182,03 | 181,60 | 181,33 | 181,33 | 580 |
| 29 may 2024 | 182,91 | 182,91 | 182,00 | 182,34 | 182,34 | 581 |
| 28 may 2024 | 183,02 | 183,24 | 182,63 | 182,86 | 182,86 | 782 |
| 27 may 2024 | 182,93 | 183,27 | 182,93 | 183,40 | 183,40 | 374 |
| 24 may 2024 | 182,40 | 182,74 | 182,25 | 182,92 | 182,92 | 494 |
| 23 may 2024 | 184,05 | 184,65 | 184,05 | 183,86 | 183,86 | 365 |
| 22 may 2024 | 182,97 | 183,34 | 182,91 | 183,15 | 183,15 | 649 |
| 21 may 2024 | 182,81 | 183,20 | 182,78 | 183,24 | 183,24 | 6063 |
| 20 may 2024 | 182,54 | 182,85 | 182,54 | 181,85 | 181,85 | 902 |
| 17 may 2024 | 182,50 | 182,85 | 182,50 | 182,13 | 182,13 | 230 |
| 16 may 2024 | 182,73 | 182,90 | 182,73 | 182,83 | 182,83 | 460 |
| 15 may 2024 | 180,96 | 181,79 | 180,96 | 182,12 | 182,12 | 161 |
| 14 may 2024 | 180,50 | 180,88 | 180,30 | 180,71 | 180,71 | 18.039 |
| 13 may 2024 | 180,75 | 181,28 | 180,75 | 180,66 | 180,66 | 574 |
| 10 may 2024 | 180,90 | 181,38 | 180,89 | 180,99 | 180,99 | 294 |
| 09 may 2024 | 179,80 | 180,39 | 179,80 | 180,40 | 180,40 | 256 |
| 08 may 2024 | 179,37 | 179,81 | 179,37 | 180,12 | 180,12 | 546 |
| 07 may 2024 | 180,02 | 180,22 | 179,60 | 180,07 | 180,07 | 940 |
| 06 may 2024 | 178,49 | 179,17 | 178,49 | 179,17 | 179,17 | 448 |
| 03 may 2024 | 176,61 | 177,65 | 176,61 | 177,40 | 177,40 | 277 |
| 02 may 2024 | 176,90 | 177,49 | 176,90 | 176,54 | 176,54 | 196 |
| 30 abr 2024 | 178,27 | 178,70 | 177,69 | 177,70 | 177,70 | 263 |
| 29 abr 2024 | 178,90 | 178,90 | 178,90 | 178,29 | 178,29 | 119 |
| 26 abr 2024 | 177,28 | 178,83 | 177,28 | 178,82 | 178,82 | 74 |
| 25 abr 2024 | 174,56 | 174,56 | 174,56 | 174,56 | 174,56 | - |
| 24 abr 2024 | 177,32 | 177,77 | 177,32 | 176,62 | 176,62 | 400 |
| 23 abr 2024 | 175,50 | 175,98 | 175,48 | 176,54 | 176,54 | 656 |
| 22 abr 2024 | 174,92 | 174,92 | 174,92 | 174,18 | 174,18 | 29 |
| 19 abr 2024 | 174,48 | 174,93 | 174,48 | 174,46 | 174,46 | 65 |
| 18 abr 2024 | 175,97 | 175,97 | 175,97 | 176,00 | 176,00 | 4 |
| 17 abr 2024 | 176,38 | 177,51 | 176,38 | 176,15 | 176,15 | 41 |
| 16 abr 2024 | 177,22 | 177,22 | 176,67 | 176,86 | 176,86 | 69 |
| 15 abr 2024 | 180,51 | 181,54 | 180,51 | 179,39 | 179,39 | 102 |
| 12 abr 2024 | 180,80 | 180,80 | 180,59 | 179,70 | 179,70 | 55 |
| 11 abr 2024 | 179,05 | 179,49 | 178,79 | 179,11 | 179,11 | 140 |
| 10 abr 2024 | 179,14 | 179,14 | 177,61 | 178,87 | 178,87 | 201 |
| 09 abr 2024 | 178,88 | 179,38 | 178,88 | 178,12 | 178,12 | 1802 |
| 08 abr 2024 | 179,06 | 179,72 | 179,06 | 179,36 | 179,36 | 66 |
| 05 abr 2024 | 177,97 | 178,58 | 177,90 | 178,66 | 178,66 | 4684 |
| 04 abr 2024 | 179,72 | 179,72 | 179,72 | 180,12 | 180,12 | 1 |
| 03 abr 2024 | 180,04 | 180,47 | 180,04 | 180,43 | 180,43 | 147 |
| 02 abr 2024 | 182,43 | 182,43 | 180,12 | 180,14 | 180,14 | 43 |
| 28 mar 2024 | 181,53 | 182,01 | 181,53 | 181,92 | 181,92 | 49 |
| 27 mar 2024 | 180,51 | 180,51 | 180,51 | 180,51 | 180,51 | - |
| 26 mar 2024 | 181,09 | 181,09 | 180,69 | 180,97 | 180,97 | 1042 |
| 25 mar 2024 | 180,75 | 180,75 | 180,75 | 180,72 | 180,72 | 25 |
| 22 mar 2024 | 181,13 | 181,59 | 181,13 | 181,59 | 181,59 | 23 |
| 21 mar 2024 | 179,90 | 179,90 | 179,90 | 181,36 | 181,36 | 151 |
| 20 mar 2024 | 178,97 | 178,97 | 178,97 | 178,71 | 178,71 | 103 |
| 19 mar 2024 | 177,39 | 177,39 | 177,39 | 178,02 | 178,02 | 2196 |
| 18 mar 2024 | 177,23 | 177,23 | 177,23 | 177,90 | 177,90 | 137 |
| 15 mar 2024 | 176,63 | 176,63 | 176,63 | 176,63 | 176,63 | - |
| 14 mar 2024 | 177,28 | 177,28 | 177,28 | 177,28 | 177,28 | - |
| 13 mar 2024 | 177,39 | 177,39 | 177,39 | 177,39 | 177,39 | - |
| 12 mar 2024 | 175,71 | 176,15 | 175,71 | 177,48 | 177,48 | 54 |
| 11 mar 2024 | 175,46 | 175,46 | 175,46 | 175,46 | 175,46 | - |
| 08 mar 2024 | 177,35 | 177,35 | 177,35 | 176,85 | 176,85 | 87 |
| 07 mar 2024 | 176,37 | 176,37 | 176,37 | 176,37 | 176,37 | - |
| 06 mar 2024 | 175,49 | 175,49 | 175,49 | 175,56 | 175,56 | 108 |
| 05 mar 2024 | 176,09 | 176,50 | 176,09 | 175,02 | 175,02 | 57 |
| 04 mar 2024 | 176,58 | 176,58 | 176,58 | 176,58 | 176,58 | - |
| 01 mar 2024 | 176,41 | 176,41 | 175,58 | 175,93 | 175,93 | 32 |
| 29 feb 2024 | 174,72 | 174,72 | 174,72 | 175,31 | 175,31 | 14 |
| 28 feb 2024 | 174,19 | 174,19 | 174,19 | 173,92 | 173,92 | 1 |
| 27 feb 2024 | 174,96 | 174,96 | 174,42 | 174,53 | 174,53 | 758 |
| 26 feb 2024 | 175,04 | 175,04 | 175,04 | 175,04 | 175,04 | - |
| 23 feb 2024 | 175,50 | 175,50 | 175,50 | 175,50 | 175,50 | - |
| 22 feb 2024 | 173,44 | 174,03 | 173,44 | 174,80 | 174,80 | 237 |
| 21 feb 2024 | 171,45 | 171,45 | 171,45 | 171,45 | 171,45 | - |
| 20 feb 2024 | 173,15 | 173,38 | 172,17 | 171,79 | 171,79 | 131 |
| 19 feb 2024 | 174,15 | 174,15 | 174,15 | 173,77 | 173,77 | 60 |
| 16 feb 2024 | 174,22 | 174,22 | 174,22 | 173,96 | 173,96 | 15 |
| 15 feb 2024 | 173,43 | 173,43 | 173,43 | 173,43 | 173,43 | - |
| 14 feb 2024 | 172,58 | 172,58 | 172,58 | 172,58 | 172,58 | - |
| 13 feb 2024 | 173,22 | 173,60 | 173,22 | 172,45 | 172,45 | 79 |
| 12 feb 2024 | 174,33 | 174,33 | 174,33 | 174,33 | 174,33 | - |
| 09 feb 2024 | 172,72 | 172,72 | 172,72 | 172,85 | 172,85 | 76 |
| 08 feb 2024 | 171,99 | 172,33 | 171,99 | 172,22 | 172,22 | 36 |
| 07 feb 2024 | 171,29 | 171,29 | 171,29 | 172,12 | 172,12 | 20 |
| 06 feb 2024 | 171,05 | 171,49 | 171,05 | 171,36 | 171,36 | 39 |
| 05 feb 2024 | 171,31 | 171,31 | 170,89 | 170,76 | 170,76 | 713 |
| 02 feb 2024 | 169,61 | 169,70 | 169,61 | 169,98 | 169,98 | 87 |
| 01 feb 2024 | 170,17 | 170,17 | 169,43 | 168,13 | 168,13 | 37 |
| 31 ene 2024 | 169,71 | 169,71 | 169,41 | 168,69 | 168,69 | 40 |
| 30 ene 2024 | 170,84 | 170,84 | 170,12 | 170,05 | 170,05 | 225 |
| 29 ene 2024 | 169,48 | 169,48 | 169,48 | 169,48 | 169,48 | - |
| 26 ene 2024 | 169,00 | 169,00 | 169,00 | 169,00 | 169,00 | - |
| 25 ene 2024 | 168,59 | 168,59 | 168,59 | 168,59 | 168,59 | - |
| 24 ene 2024 | 167,76 | 167,76 | 167,76 | 167,76 | 167,76 | - |
| *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.