Mercados españoles cerrados en 8 hrs 20 min
IBEX 35
11.172,10 +139,80 (+1,27%) Euro Stoxx 50
4.950,98 +43,68 (+0,89%) Dólar/Euro
1,0732 -0,0005 (-0,04%) Petróleo Brent
85,93 -0,08 (-0,09%) Oro
2.338,10 -6,30 (-0,27%) Bitcoin EUR
56.982,68 -1.012,05 (-1,75%)
Invesco Markets II Plc - Invesco Wind Energy Ucits ETF (WNDE.SW)
Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
A partir del 05:16PM CEST. Mercado abierto.
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 4,1565 | 4,1565 | 4,1565 | 4,1565 | 4,1565 | - |
| 21 jun 2024 | 4,1540 | 4,1540 | 4,1540 | 4,1540 | 4,1540 | - |
| 20 jun 2024 | 4,1540 | 4,1540 | 4,1540 | 4,1540 | 4,1540 | - |
| 19 jun 2024 | 4,1270 | 4,1270 | 4,1270 | 4,1270 | 4,1270 | 458 |
| 18 jun 2024 | 4,1540 | 4,1590 | 4,1540 | 4,1590 | 4,1590 | 227 |
| 17 jun 2024 | 4,1540 | 4,1540 | 4,1540 | 4,1540 | 4,1540 | 37 |
| 14 jun 2024 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 315 |
| 13 jun 2024 | 4,2215 | 4,2215 | 4,2215 | 4,2215 | 4,2215 | 95 |
| 12 jun 2024 | 4,3285 | 4,3285 | 4,3285 | 4,3285 | 4,3285 | 161 |
| 11 jun 2024 | 4,2545 | 4,2545 | 4,2545 | 4,2545 | 4,2545 | - |
| 10 jun 2024 | 4,2885 | 4,2885 | 4,2885 | 4,2885 | 4,2885 | 299 |
| 07 jun 2024 | 4,2995 | 4,2995 | 4,2995 | 4,2995 | 4,2995 | - |
| 06 jun 2024 | 4,3145 | 4,3145 | 4,3145 | 4,3145 | 4,3145 | 171 |
| 05 jun 2024 | 4,3195 | 4,3195 | 4,3195 | 4,3195 | 4,3195 | - |
| 04 jun 2024 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 262 |
| 03 jun 2024 | 4,3740 | 4,3820 | 4,3740 | 4,3820 | 4,3820 | 1036 |
| 31 may 2024 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | - |
| 30 may 2024 | 4,3685 | 4,3685 | 4,3685 | 4,3685 | 4,3685 | 191 |
| 29 may 2024 | 4,3670 | 4,3670 | 4,3670 | 4,3670 | 4,3670 | 1565 |
| 28 may 2024 | 4,4675 | 4,4675 | 4,4675 | 4,4675 | 4,4675 | 887 |
| 27 may 2024 | 4,4680 | 4,4680 | 4,4680 | 4,4680 | 4,4680 | 601 |
| 24 may 2024 | 4,3935 | 4,3970 | 4,3935 | 4,3970 | 4,3970 | 1393 |
| 23 may 2024 | 4,3480 | 4,3570 | 4,3480 | 4,3570 | 4,3570 | 1576 |
| 22 may 2024 | 4,3720 | 4,3720 | 4,3720 | 4,3720 | 4,3720 | 342 |
| 21 may 2024 | 4,3435 | 4,3435 | 4,3435 | 4,3435 | 4,3435 | 43 |
| 17 may 2024 | 4,3315 | 4,3315 | 4,3315 | 4,3315 | 4,3315 | 125 |
| 16 may 2024 | 4,3455 | 4,3455 | 4,3455 | 4,3455 | 4,3455 | - |
| 15 may 2024 | 4,3370 | 4,3415 | 4,3370 | 4,3415 | 4,3415 | 121 |
| 14 may 2024 | 4,2815 | 4,2815 | 4,2815 | 4,2815 | 4,2815 | - |
| 13 may 2024 | 4,2815 | 4,2815 | 4,2815 | 4,2815 | 4,2815 | 153 |
| 10 may 2024 | 4,2370 | 4,2370 | 4,2370 | 4,2370 | 4,2370 | - |
| 08 may 2024 | 4,2370 | 4,2370 | 4,2370 | 4,2370 | 4,2370 | - |
| 07 may 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | - |
| 06 may 2024 | 4,1810 | 4,1810 | 4,1810 | 4,1810 | 4,1810 | - |
| 03 may 2024 | 4,1445 | 4,1445 | 4,1445 | 4,1445 | 4,1445 | - |
| 02 may 2024 | 4,1180 | 4,1180 | 4,1180 | 4,1180 | 4,1180 | 233 |
| 30 abr 2024 | 4,1330 | 4,1330 | 4,1330 | 4,1330 | 4,1330 | 421 |
| 29 abr 2024 | 4,1310 | 4,1310 | 4,1310 | 4,1310 | 4,1310 | 873 |
| 26 abr 2024 | 4,0785 | 4,0785 | 4,0785 | 4,0785 | 4,0785 | - |
| 25 abr 2024 | 4,0330 | 4,0330 | 4,0330 | 4,0330 | 4,0330 | 200 |
| 24 abr 2024 | 4,0865 | 4,0865 | 4,0865 | 4,0865 | 4,0865 | 500 |
| 23 abr 2024 | 4,0620 | 4,0620 | 4,0620 | 4,0620 | 4,0620 | - |
| 22 abr 2024 | 4,0180 | 4,0180 | 4,0180 | 4,0180 | 4,0180 | - |
| 19 abr 2024 | 4,0620 | 4,0620 | 4,0620 | 4,0620 | 4,0620 | - |
| 18 abr 2024 | 4,0850 | 4,0850 | 4,0850 | 4,0850 | 4,0850 | - |
| 17 abr 2024 | 4,0170 | 4,0170 | 4,0170 | 4,0170 | 4,0170 | - |
| 16 abr 2024 | 4,0140 | 4,0140 | 4,0140 | 4,0140 | 4,0140 | - |
| 15 abr 2024 | 4,0980 | 4,0980 | 4,0980 | 4,0980 | 4,0980 | - |
| 12 abr 2024 | 4,0980 | 4,0980 | 4,0980 | 4,0980 | 4,0980 | 2348 |
| 11 abr 2024 | 4,0775 | 4,0775 | 4,0775 | 4,0775 | 4,0775 | - |
| 10 abr 2024 | 4,0695 | 4,0775 | 4,0695 | 4,0775 | 4,0775 | 16.321 |
| 09 abr 2024 | 4,1235 | 4,1235 | 4,1235 | 4,1235 | 4,1235 | - |
| 08 abr 2024 | 4,1235 | 4,1235 | 4,1235 | 4,1235 | 4,1235 | 279 |
| 05 abr 2024 | 4,0190 | 4,0190 | 4,0130 | 4,0130 | 4,0130 | 13.293 |
| 04 abr 2024 | 4,0880 | 4,0880 | 4,0880 | 4,0880 | 4,0880 | - |
| 03 abr 2024 | 4,0245 | 4,0245 | 4,0245 | 4,0245 | 4,0245 | - |
| 02 abr 2024 | 4,0295 | 4,0295 | 4,0295 | 4,0295 | 4,0295 | - |
| 28 mar 2024 | 4,0525 | 4,0525 | 4,0525 | 4,0525 | 4,0525 | - |
| 27 mar 2024 | 4,0400 | 4,0680 | 4,0400 | 4,0680 | 4,0680 | 15.162 |
| 26 mar 2024 | 4,0360 | 4,0360 | 4,0360 | 4,0360 | 4,0360 | - |
| 25 mar 2024 | 4,0125 | 4,0125 | 4,0125 | 4,0125 | 4,0125 | - |
| 22 mar 2024 | 4,0125 | 4,0125 | 4,0125 | 4,0125 | 4,0125 | - |
| 21 mar 2024 | 4,0195 | 4,0195 | 4,0195 | 4,0195 | 4,0195 | 44 |
| 20 mar 2024 | 3,8925 | 3,8925 | 3,8925 | 3,8925 | 3,8925 | - |
| 19 mar 2024 | 3,8645 | 3,8645 | 3,8645 | 3,8645 | 3,8645 | - |
| 18 mar 2024 | 3,8570 | 3,8570 | 3,8570 | 3,8570 | 3,8570 | - |
| 15 mar 2024 | 3,8425 | 3,8425 | 3,8425 | 3,8425 | 3,8425 | 12 |
| 14 mar 2024 | 3,8365 | 3,8365 | 3,8365 | 3,8365 | 3,8365 | - |
| 13 mar 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 12 mar 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 11 mar 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 08 mar 2024 | 3,8555 | 3,8555 | 3,8555 | 3,8555 | 3,8555 | 6240 |
| 07 mar 2024 | 3,8390 | 3,8390 | 3,8390 | 3,8390 | 3,8390 | - |
| 06 mar 2024 | 3,8160 | 3,8160 | 3,8160 | 3,8160 | 3,8160 | - |
| 05 mar 2024 | 3,7850 | 3,7850 | 3,7850 | 3,7850 | 3,7850 | 595 |
| 04 mar 2024 | 3,7850 | 3,7850 | 3,7850 | 3,7850 | 3,7850 | - |
| 01 mar 2024 | 3,7850 | 3,7850 | 3,7850 | 3,7850 | 3,7850 | 1044 |
| 29 feb 2024 | 3,6950 | 3,6950 | 3,6950 | 3,6950 | 3,6950 | - |
| 28 feb 2024 | 3,6605 | 3,6605 | 3,6605 | 3,6605 | 3,6605 | - |
| 27 feb 2024 | 3,6660 | 3,6660 | 3,6660 | 3,6660 | 3,6660 | - |
| 26 feb 2024 | 3,6660 | 3,6660 | 3,6660 | 3,6660 | 3,6660 | 57 |
| 23 feb 2024 | 3,6570 | 3,6570 | 3,6570 | 3,6570 | 3,6570 | - |
| 22 feb 2024 | 3,6570 | 3,6570 | 3,6570 | 3,6570 | 3,6570 | - |
| 21 feb 2024 | 3,6535 | 3,6535 | 3,6535 | 3,6535 | 3,6535 | - |
| 20 feb 2024 | 3,6535 | 3,6535 | 3,6535 | 3,6535 | 3,6535 | 258 |
| 19 feb 2024 | 3,6880 | 3,6880 | 3,6880 | 3,6880 | 3,6880 | - |
| 16 feb 2024 | 3,6895 | 3,6895 | 3,6895 | 3,6895 | 3,6895 | - |
| 15 feb 2024 | 3,6650 | 3,6650 | 3,6650 | 3,6650 | 3,6650 | - |
| 14 feb 2024 | 3,6480 | 3,6480 | 3,6480 | 3,6480 | 3,6480 | - |
| 13 feb 2024 | 3,6480 | 3,6480 | 3,6480 | 3,6480 | 3,6480 | - |
| 12 feb 2024 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | 251 |
| 09 feb 2024 | 3,6245 | 3,6245 | 3,6245 | 3,6245 | 3,6245 | - |
| 08 feb 2024 | 3,6340 | 3,6340 | 3,6340 | 3,6340 | 3,6340 | 935 |
| 07 feb 2024 | 3,6055 | 3,6055 | 3,6055 | 3,6055 | 3,6055 | 114 |
| 06 feb 2024 | 3,5665 | 3,5665 | 3,5665 | 3,5665 | 3,5665 | - |
| 05 feb 2024 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | 12 |
| 02 feb 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 830 |
| 01 feb 2024 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | - |
| 31 ene 2024 | 3,6380 | 3,6380 | 3,6380 | 3,6380 | 3,6380 | - |
| 30 ene 2024 | 3,6330 | 3,6330 | 3,6330 | 3,6330 | 3,6330 | - |
| *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.