Mercados españoles cerrados
S&P 500
5.316,85 +8,72 (+0,16%) Nasdaq
16.811,73 +16,86 (+0,10%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0854 -0,0007 (-0,07%) Petróleo Brent
82,98 -0,73 (-0,87%) Bitcoin EUR
64.260,20 +1.293,47 (+2,05%)
iShares MSCI World Information Technology Sector ESG UCITS ETF USD Inc (WITS.AS)
Amsterdam - Amsterdam Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 12,65 | 12,68 | 12,57 | 12,67 | 12,67 | 10.158 |
| 20 may 2024 | 12,51 | 12,63 | 12,51 | 12,63 | 12,63 | 27.667 |
| 17 may 2024 | 12,55 | 12,58 | 12,51 | 12,52 | 12,52 | 69.330 |
| 16 may 2024 | 12,60 | 12,63 | 12,57 | 12,63 | 12,63 | 33.296 |
| 15 may 2024 | 12,31 | 12,51 | 12,29 | 12,51 | 12,51 | 20.663 |
| 14 may 2024 | 12,22 | 12,24 | 12,16 | 12,24 | 12,24 | 28.539 |
| 13 may 2024 | 12,24 | 12,27 | 12,20 | 12,24 | 12,24 | 25.822 |
| 10 may 2024 | 12,19 | 12,21 | 12,18 | 12,20 | 12,20 | 10.067 |
| 09 may 2024 | 12,15 | 12,17 | 12,10 | 12,17 | 12,17 | 18.456 |
| 08 may 2024 | 12,22 | 12,25 | 12,13 | 12,16 | 12,16 | 29.998 |
| 07 may 2024 | 12,25 | 12,29 | 12,25 | 12,26 | 12,26 | 21.635 |
| 06 may 2024 | 12,11 | 12,23 | 12,08 | 12,23 | 12,23 | 63.256 |
| 03 may 2024 | 11,87 | 12,08 | 11,86 | 12,05 | 12,05 | 19.686 |
| 02 may 2024 | 11,73 | 11,77 | 11,68 | 11,74 | 11,74 | 11.387 |
| 30 abr 2024 | 12,02 | 12,02 | 11,90 | 11,90 | 11,90 | 11.933 |
| 29 abr 2024 | 12,08 | 12,10 | 11,95 | 12,00 | 12,00 | 34.189 |
| 26 abr 2024 | 11,96 | 12,07 | 11,91 | 12,03 | 12,03 | 56.910 |
| 25 abr 2024 | 11,78 | 11,81 | 11,60 | 11,73 | 11,73 | 339.061 |
| 24 abr 2024 | 11,98 | 12,00 | 11,93 | 11,90 | 11,90 | 7347 |
| 23 abr 2024 | 11,70 | 11,89 | 11,69 | 11,88 | 11,88 | 28.156 |
| 22 abr 2024 | 11,64 | 11,66 | 11,51 | 11,56 | 11,56 | 477.459 |
| 19 abr 2024 | 11,79 | 11,87 | 11,72 | 11,71 | 11,71 | 76.600 |
| 18 abr 2024 | 12,08 | 12,08 | 11,90 | 11,99 | 11,99 | 25.117 |
| 17 abr 2024 | 12,15 | 12,23 | 12,11 | 12,09 | 12,09 | 3988 |
| 16 abr 2024 | 12,14 | 12,21 | 12,12 | 12,23 | 12,23 | 16.782 |
| 15 abr 2024 | 12,47 | 12,51 | 12,40 | 12,44 | 12,44 | 10.752 |
| 12 abr 2024 | 12,65 | 12,65 | 12,43 | 12,48 | 12,48 | 4384 |
| 11 abr 2024 | 12,46 | 12,48 | 12,38 | 12,47 | 12,47 | 19.563 |
| 10 abr 2024 | 12,56 | 12,57 | 12,32 | 12,42 | 12,42 | 42.819 |
| 09 abr 2024 | 12,56 | 12,58 | 12,37 | 12,43 | 12,43 | 52.440 |
| 08 abr 2024 | 12,54 | 12,60 | 12,53 | 12,56 | 12,56 | 1249 |
| 05 abr 2024 | 12,45 | 12,54 | 12,44 | 12,53 | 12,53 | 48.263 |
| 04 abr 2024 | 12,67 | 12,76 | 12,67 | 12,72 | 12,72 | 21.198 |
| 03 abr 2024 | 12,59 | 12,73 | 12,58 | 12,72 | 12,72 | 12.937 |
| 02 abr 2024 | 12,77 | 12,80 | 12,57 | 12,62 | 12,62 | 110.806 |
| 28 mar 2024 | 12,75 | 12,78 | 12,70 | 12,75 | 12,75 | 58.663 |
| 27 mar 2024 | 12,81 | 12,85 | 12,68 | 12,70 | 12,70 | 7090 |
| 26 mar 2024 | 12,87 | 12,91 | 12,87 | 12,86 | 12,86 | 18.077 |
| 25 mar 2024 | 12,88 | 12,90 | 12,75 | 12,86 | 12,86 | 33.000 |
| 22 mar 2024 | 12,85 | 12,90 | 12,83 | 12,88 | 12,88 | 49.824 |
| 21 mar 2024 | 12,90 | 12,96 | 12,87 | 12,95 | 12,95 | 19.755 |
| 20 mar 2024 | 12,61 | 12,67 | 12,60 | 12,61 | 12,61 | 7962 |
| 19 mar 2024 | 12,53 | 12,58 | 12,40 | 12,58 | 12,58 | 10.038 |
| 18 mar 2024 | 12,58 | 12,67 | 12,56 | 12,59 | 12,59 | 29.755 |
| 15 mar 2024 | 12,62 | 12,71 | 12,49 | 12,49 | 12,49 | 82.120 |
| 14 mar 2024 | 12,81 | 12,82 | 12,66 | 12,70 | 12,70 | 69.747 |
| 13 mar 2024 | 12,92 | 12,93 | 12,72 | 12,72 | 12,72 | 9466 |
| 12 mar 2024 | 12,68 | 12,83 | 12,59 | 12,79 | 12,79 | 23.981 |
| 11 mar 2024 | 12,60 | 12,65 | 12,50 | 12,57 | 12,57 | 23.248 |
| 08 mar 2024 | 12,95 | 13,05 | 12,79 | 12,79 | 12,79 | 144.466 |
| 07 mar 2024 | 12,63 | 12,87 | 12,59 | 12,87 | 12,87 | 17.944 |
| 06 mar 2024 | 12,55 | 12,68 | 12,54 | 12,69 | 12,69 | 42.303 |
| 05 mar 2024 | 12,72 | 12,72 | 12,45 | 12,50 | 12,50 | 156.912 |
| 04 mar 2024 | 12,72 | 12,77 | 12,69 | 12,75 | 12,75 | 61.787 |
| 01 mar 2024 | 12,55 | 12,62 | 12,46 | 12,61 | 12,61 | 73.712 |
| 29 feb 2024 | 12,28 | 12,39 | 12,26 | 12,36 | 12,36 | 21.353 |
| 28 feb 2024 | 12,34 | 12,34 | 12,25 | 12,32 | 12,32 | 149.827 |
| 27 feb 2024 | 12,38 | 12,40 | 12,31 | 12,35 | 12,35 | 79.662 |
| 26 feb 2024 | 12,33 | 12,42 | 12,33 | 12,40 | 12,40 | 99.855 |
| 23 feb 2024 | 12,41 | 12,52 | 12,31 | 12,37 | 12,37 | 274.981 |
| 22 feb 2024 | 12,23 | 12,33 | 12,22 | 12,31 | 12,31 | 251.722 |
| 21 feb 2024 | 11,90 | 11,90 | 11,80 | 11,80 | 11,80 | 7624 |
| 20 feb 2024 | 12,09 | 12,09 | 11,85 | 11,88 | 11,88 | 112.348 |
| 19 feb 2024 | 12,14 | 12,14 | 12,11 | 12,13 | 12,13 | 24.320 |
| 16 feb 2024 | 12,28 | 12,31 | 12,14 | 12,21 | 12,21 | 56.870 |
| 15 feb 2024 | 12,26 | 12,27 | 12,15 | 12,16 | 12,16 | 31.538 |
| 14 feb 2024 | 12,09 | 12,16 | 12,08 | 12,09 | 12,09 | 82.702 |
| 13 feb 2024 | 12,23 | 12,23 | 11,93 | 12,08 | 12,08 | 156.056 |
| 12 feb 2024 | 12,33 | 12,34 | 12,25 | 12,34 | 12,34 | 252.282 |
| 09 feb 2024 | 12,14 | 12,27 | 12,12 | 12,26 | 12,26 | 79.173 |
| 08 feb 2024 | 12,05 | 12,10 | 12,01 | 12,08 | 12,08 | 117.800 |
| 07 feb 2024 | 11,83 | 12,01 | 11,82 | 11,98 | 11,98 | 10.494 |
| 06 feb 2024 | 11,97 | 11,97 | 11,80 | 11,83 | 11,83 | 152.867 |
| 05 feb 2024 | 11,86 | 11,92 | 11,79 | 11,85 | 11,85 | 73.065 |
| 02 feb 2024 | 11,74 | 11,79 | 11,69 | 11,81 | 11,81 | 79.319 |
| 01 feb 2024 | 11,61 | 11,65 | 11,60 | 11,60 | 11,60 | 27.172 |
| 31 ene 2024 | 11,75 | 11,75 | 11,60 | 11,61 | 11,61 | 101.478 |
| 30 ene 2024 | 11,84 | 11,88 | 11,81 | 11,83 | 11,83 | 116.203 |
| 29 ene 2024 | 11,72 | 11,75 | 11,70 | 11,73 | 11,73 | 24.823 |
| 26 ene 2024 | 11,68 | 11,78 | 11,67 | 11,78 | 11,78 | 35.124 |
| 25 ene 2024 | 11,81 | 11,94 | 11,80 | 11,92 | 11,92 | 117.445 |
| 24 ene 2024 | 11,71 | 11,84 | 11,69 | 11,81 | 11,81 | 168.046 |
| 23 ene 2024 | 11,55 | 11,55 | 11,48 | 11,50 | 11,50 | 13.662 |
| 22 ene 2024 | 11,59 | 11,60 | 11,51 | 11,57 | 11,57 | 33.332 |
| 19 ene 2024 | 11,31 | 11,36 | 11,30 | 11,35 | 11,35 | 57.586 |
| 18 ene 2024 | 11,09 | 11,22 | 11,07 | 11,23 | 11,23 | 28.330 |
| 17 ene 2024 | 11,02 | 11,05 | 10,95 | 11,00 | 11,00 | 10.108 |
| 16 ene 2024 | 10,96 | 11,13 | 10,96 | 11,13 | 11,13 | 44.156 |
| 15 ene 2024 | 11,07 | 11,07 | 11,06 | 11,07 | 11,07 | 8574 |
| 12 ene 2024 | 11,03 | 11,08 | 11,02 | 11,07 | 11,07 | 30.366 |
| 11 ene 2024 | 11,04 | 11,09 | 10,95 | 10,91 | 10,91 | 71.474 |
| 10 ene 2024 | 10,89 | 10,95 | 10,87 | 10,94 | 10,94 | 24.637 |
| 09 ene 2024 | 10,81 | 10,84 | 10,74 | 10,83 | 10,83 | 30.976 |
| 08 ene 2024 | 10,54 | 10,75 | 10,54 | 10,74 | 10,74 | 6389 |
| 05 ene 2024 | 10,50 | 10,64 | 10,46 | 10,60 | 10,60 | 81.248 |
| 04 ene 2024 | 10,60 | 10,62 | 10,52 | 10,60 | 10,60 | 21.761 |
| 03 ene 2024 | 10,68 | 10,69 | 10,59 | 10,60 | 10,60 | 175.920 |
| 02 ene 2024 | 10,98 | 11,01 | 10,67 | 10,73 | 10,73 | 96.876 |
| 29 dic 2023 | 11,04 | 11,05 | 10,97 | 10,93 | 10,93 | 65.213 |
| 28 dic 2023 | 11,05 | 11,06 | 11,03 | 11,03 | 11,03 | 9879 |
| *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.