Mercados españoles cerrados

Xtrackers ATX UCITS ETF 1C (XB4A.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
68,94+0,38 (+0,55%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202468,4169,0068,4168,9468,94438
03 may 202468,6668,8968,5668,5668,56801
02 may 202467,9868,5367,9868,4668,46443
30 abr 202468,4368,4367,8667,9367,93378
29 abr 202467,6567,9767,6567,8667,861007
26 abr 202467,9268,1167,6867,6867,68910
25 abr 202467,8867,9567,7667,7667,761080
24 abr 202468,3068,3068,0068,1568,15548
23 abr 202467,8668,2467,8668,2468,241628
22 abr 202467,5967,7667,4767,7667,76523
19 abr 202467,0967,4266,9167,4267,42953
18 abr 202466,9867,3866,9867,3867,38190
17 abr 202466,7466,9766,6866,7966,79192
16 abr 202466,7766,7766,4266,5766,571341
15 abr 202468,0368,0367,4167,4267,42752
12 abr 202467,9368,1467,7267,8967,89410
11 abr 202468,0068,0067,5367,5367,53409
10 abr 202468,2168,2167,5367,8567,851996
09 abr 202467,7467,9067,7167,8267,82863
08 abr 202467,3367,8167,3367,8167,81272
05 abr 202466,9767,2866,9067,1667,16429
04 abr 202467,0867,3866,9967,3867,38377
03 abr 202466,4566,9166,3966,8366,831164
02 abr 202466,9167,2066,7266,7266,721481
28 mar 202466,6266,6566,5066,6466,642681
27 mar 202466,0566,4466,0566,3966,392295
26 mar 202465,9966,0965,8866,0866,08532
25 mar 202465,9565,9965,6765,8965,892013
22 mar 202465,4665,9065,4665,7265,721505
21 mar 202465,2065,4465,1965,4365,43541
20 mar 202464,8365,0764,6564,8764,87878
19 mar 202464,4864,9164,4864,9164,911187
18 mar 202464,1064,6264,1064,5464,54595
15 mar 202463,7964,2263,7964,0864,081334
14 mar 202463,9763,9763,5263,8363,83670
13 mar 202463,3363,9063,3363,9063,90507
12 mar 202463,1263,3663,1263,1963,19331
11 mar 202463,2763,2762,7762,9562,951230
08 mar 202463,7363,7363,4363,4363,43539
07 mar 202463,5063,8863,5063,6963,69227
06 mar 202463,5563,9263,5363,7363,73256
05 mar 202463,0863,4563,0863,4063,40360
04 mar 202463,4963,5463,2463,3263,32754
01 mar 202463,3663,6063,3263,4363,431181
29 feb 202463,4063,4062,8062,9962,99493
28 feb 202463,8263,8263,6663,6763,67118
27 feb 202463,4263,8963,3063,8963,891758
26 feb 202463,6963,6963,4463,4463,44473
23 feb 202464,0464,0463,5063,6163,61803
22 feb 202464,6564,6564,1564,2064,20280
21 feb 202463,7164,1363,7163,9663,96794
20 feb 202463,6763,9563,6763,7963,79330
19 feb 202464,1864,2263,6863,8563,85789
16 feb 202463,7064,1763,7064,1564,151221
15 feb 202463,6763,6763,3263,3663,36643
14 feb 202463,6063,7463,2463,3263,32717
13 feb 202463,8363,8363,2763,3863,38880
12 feb 202463,2063,8263,2063,8263,82136
09 feb 202462,9163,2462,8863,2363,232152
08 feb 202463,6463,6463,1363,3863,38596
07 feb 202464,1764,1763,4863,5963,59687
06 feb 202464,3664,6164,2064,4664,46463
05 feb 202465,0665,0664,2564,2564,25698
02 feb 202464,9865,0164,7064,7064,701480
01 feb 202464,9365,4964,7864,8764,871452
31 ene 202465,0265,0564,6764,9764,971069
30 ene 202464,8564,9664,8464,9364,932349
29 ene 202465,1465,1464,7664,7764,77421
26 ene 202464,6765,0164,6264,9364,931017
25 ene 202464,4864,7764,4464,6664,66357
24 ene 202463,9064,5563,9064,5564,55701
23 ene 202463,6863,7063,5663,5663,56209
22 ene 202462,6063,3962,6063,3663,36491
19 ene 202463,1463,1462,7862,8262,82234
18 ene 202462,4862,9162,4162,9162,91916
17 ene 202462,6562,8262,1862,4862,4811.920
16 ene 202463,6863,7763,5063,5763,571592
15 ene 202464,0764,1463,9064,0164,01537
12 ene 202464,0164,1763,8963,9563,951323
11 ene 202464,4864,4863,8363,8363,83510
10 ene 202464,2764,2964,2264,2964,29346
09 ene 202464,3864,5164,2464,3764,37552
08 ene 202464,5764,5764,0264,3564,35834
05 ene 202463,9864,6063,7864,5664,56802
04 ene 202463,6164,3163,6164,2564,251579
03 ene 202464,1364,1363,3863,4163,41404
02 ene 202464,7864,8364,1364,1564,15891
29 dic 202364,1464,6364,0664,4664,462295
28 dic 202364,5464,5464,1064,1664,16671
27 dic 202364,2064,6764,2064,6764,671619
22 dic 202363,9364,1863,9364,0364,031046
21 dic 202363,3864,0163,3863,9563,951582
20 dic 202363,9064,0163,3863,8663,861043
19 dic 202363,2663,5463,2663,5463,54724
18 dic 202363,2263,4963,1663,2863,282838
15 dic 202363,2563,4563,2163,2963,291309
14 dic 202362,8063,4362,8063,1563,151083
13 dic 202362,0462,3662,0162,0862,083950
12 dic 202362,0262,3061,9661,9661,96293
11 dic 202362,3662,3662,1362,1362,13686
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...