Mercados españoles cerrados en 3 hrs 29 min
IBEX 35
10.887,30 +15,30 (+0,14%) Euro Stoxx 50
4.916,64 +26,03 (+0,53%) Dólar/Euro
1,0750 +0,0023 (+0,21%) Petróleo Brent
84,10 +0,43 (+0,51%) Oro
2.306,30 -3,30 (-0,14%) Bitcoin EUR
55.170,82 +674,10 (+1,24%)
Xtrackers MSCI EMU UCITS ETF 1D (XD5E.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 01:40PM CEST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 51,95 | 52,03 | 51,85 | 51,98 | 51,98 | 4685 |
| 02 may 2024 | 51,87 | 51,87 | 51,67 | 51,67 | 51,67 | 12.031 |
| 30 abr 2024 | 52,47 | 52,47 | 51,79 | 51,79 | 51,79 | 50.769 |
| 29 abr 2024 | 52,64 | 52,66 | 52,35 | 52,35 | 52,35 | 10.156 |
| 26 abr 2024 | 52,14 | 52,48 | 52,09 | 52,42 | 52,42 | 2268 |
| 25 abr 2024 | 52,05 | 52,05 | 51,47 | 51,74 | 51,74 | 16.651 |
| 24 abr 2024 | 52,35 | 52,48 | 52,15 | 52,19 | 52,19 | 5000 |
| 23 abr 2024 | 52,04 | 52,31 | 51,80 | 52,31 | 52,31 | 7687 |
| 22 abr 2024 | 51,69 | 51,69 | 51,37 | 51,55 | 51,55 | 2896 |
| 19 abr 2024 | 51,03 | 51,32 | 50,89 | 51,24 | 51,24 | 16.490 |
| 18 abr 2024 | 51,41 | 51,43 | 51,09 | 51,37 | 51,37 | 25.963 |
| 17 abr 2024 | 51,24 | 51,60 | 51,17 | 51,17 | 51,17 | 5356 |
| 16 abr 2024 | 51,23 | 51,37 | 51,10 | 51,22 | 51,22 | 7500 |
| 15 abr 2024 | 52,05 | 52,40 | 51,79 | 51,90 | 51,90 | 34.300 |
| 12 abr 2024 | 52,30 | 52,32 | 51,56 | 51,71 | 51,71 | 6505 |
| 11 abr 2024 | 52,03 | 52,17 | 51,74 | 51,77 | 51,77 | 1340 |
| 10 abr 2024 | 52,30 | 52,46 | 51,76 | 52,06 | 52,06 | 6339 |
| 09 abr 2024 | 52,32 | 52,34 | 51,97 | 52,01 | 52,01 | 12.503 |
| 08 abr 2024 | 52,17 | 52,50 | 52,17 | 52,47 | 52,47 | 5840 |
| 05 abr 2024 | 52,06 | 52,14 | 51,93 | 52,14 | 52,14 | 3303 |
| 04 abr 2024 | 52,65 | 52,81 | 52,65 | 52,69 | 52,69 | 3396 |
| 03 abr 2024 | 52,50 | 52,62 | 52,40 | 52,61 | 52,61 | 6311 |
| 02 abr 2024 | 53,26 | 53,26 | 52,36 | 52,36 | 52,36 | 6271 |
| 28 mar 2024 | 52,88 | 52,95 | 52,82 | 52,82 | 52,82 | 10.496 |
| 27 mar 2024 | 52,65 | 52,84 | 52,65 | 52,78 | 52,78 | 5520 |
| 26 mar 2024 | 52,38 | 52,60 | 52,35 | 52,58 | 52,58 | 4414 |
| 25 mar 2024 | 52,27 | 52,41 | 52,12 | 52,39 | 52,39 | 3556 |
| 22 mar 2024 | 52,15 | 52,28 | 52,08 | 52,27 | 52,27 | 1784 |
| 21 mar 2024 | 52,37 | 52,37 | 52,10 | 52,32 | 52,32 | 8406 |
| 20 mar 2024 | 51,67 | 51,81 | 51,61 | 51,79 | 51,79 | 10.879 |
| 19 mar 2024 | 51,59 | 51,83 | 51,51 | 51,83 | 51,83 | 32.257 |
| 18 mar 2024 | 51,73 | 51,76 | 51,51 | 51,56 | 51,56 | 5460 |
| 15 mar 2024 | 51,72 | 51,93 | 51,63 | 51,63 | 51,63 | 2930 |
| 14 mar 2024 | 51,93 | 51,95 | 51,65 | 51,67 | 51,67 | 11.587 |
| 13 mar 2024 | 51,70 | 51,88 | 51,70 | 51,76 | 51,76 | 6946 |
| 12 mar 2024 | 51,42 | 51,62 | 51,23 | 51,60 | 51,60 | 5382 |
| 11 mar 2024 | 51,01 | 51,14 | 50,93 | 51,12 | 51,12 | 17.866 |
| 08 mar 2024 | 51,53 | 51,59 | 51,36 | 51,36 | 51,36 | 5341 |
| 07 mar 2024 | 50,82 | 51,52 | 50,82 | 51,48 | 51,48 | 5510 |
| 06 mar 2024 | 50,76 | 51,00 | 50,76 | 50,98 | 50,98 | 2847 |
| 05 mar 2024 | 50,78 | 50,90 | 50,69 | 50,76 | 50,76 | 21.032 |
| 04 mar 2024 | 50,88 | 50,90 | 50,75 | 50,87 | 50,87 | 4347 |
| 01 mar 2024 | 50,84 | 50,84 | 50,55 | 50,78 | 50,78 | 4119 |
| 29 feb 2024 | 50,69 | 50,70 | 50,55 | 50,55 | 50,55 | 4589 |
| 28 feb 2024 | 50,67 | 50,67 | 50,53 | 50,62 | 50,62 | 2787 |
| 27 feb 2024 | 50,53 | 50,71 | 50,53 | 50,71 | 50,71 | 4930 |
| 26 feb 2024 | 50,55 | 50,56 | 50,45 | 50,49 | 50,49 | 63.398 |
| 23 feb 2024 | 50,46 | 50,68 | 50,43 | 50,63 | 50,63 | 12.291 |
| 22 feb 2024 | 50,45 | 50,53 | 50,18 | 50,46 | 50,46 | 3189 |
| 21 feb 2024 | 49,58 | 49,83 | 49,58 | 49,77 | 49,77 | 10.154 |
| 21 feb 2024 | 0.2379 Dividendo | |||||
| 20 feb 2024 | 49,93 | 49,97 | 49,85 | 49,88 | 49,64 | 9668 |
| 19 feb 2024 | 49,84 | 49,97 | 49,76 | 49,94 | 49,70 | 34.724 |
| 16 feb 2024 | 49,97 | 50,10 | 49,89 | 49,97 | 49,73 | 6414 |
| 15 feb 2024 | 49,70 | 49,81 | 49,64 | 49,78 | 49,54 | 7157 |
| 14 feb 2024 | 49,17 | 49,44 | 49,17 | 49,36 | 49,12 | 11.473 |
| 13 feb 2024 | 49,58 | 49,58 | 49,03 | 49,19 | 48,95 | 10.235 |
| 12 feb 2024 | 49,58 | 49,72 | 49,53 | 49,72 | 49,49 | 46.294 |
| 09 feb 2024 | 49,35 | 49,46 | 49,31 | 49,40 | 49,16 | 7759 |
| 08 feb 2024 | 49,26 | 49,50 | 49,23 | 49,37 | 49,13 | 47.677 |
| 07 feb 2024 | 49,30 | 49,33 | 49,15 | 49,15 | 48,92 | 15.233 |
| 06 feb 2024 | 49,22 | 49,33 | 49,02 | 49,31 | 49,07 | 18.358 |
| 05 feb 2024 | 49,03 | 49,14 | 48,87 | 49,01 | 48,78 | 27.048 |
| 02 feb 2024 | 49,20 | 49,31 | 49,00 | 49,01 | 48,78 | 23.656 |
| 01 feb 2024 | 48,95 | 49,13 | 48,80 | 48,94 | 48,71 | 15.127 |
| 31 ene 2024 | 49,24 | 49,32 | 49,10 | 49,13 | 48,90 | 17.669 |
| 30 ene 2024 | 49,13 | 49,24 | 49,07 | 49,21 | 48,97 | 8108 |
| 29 ene 2024 | 48,96 | 49,02 | 48,85 | 49,02 | 48,79 | 8871 |
| 26 ene 2024 | 48,71 | 49,08 | 48,71 | 49,03 | 48,79 | 14.495 |
| 25 ene 2024 | 48,43 | 48,56 | 48,21 | 48,56 | 48,33 | 11.711 |
| 24 ene 2024 | 48,05 | 48,42 | 48,05 | 48,42 | 48,18 | 3291 |
| 23 ene 2024 | 47,83 | 47,83 | 47,58 | 47,58 | 47,36 | 3953 |
| 22 ene 2024 | 47,81 | 47,81 | 47,60 | 47,75 | 47,52 | 12.301 |
| 19 ene 2024 | 47,67 | 47,67 | 47,37 | 47,37 | 47,14 | 215 |
| 18 ene 2024 | 47,13 | 47,41 | 47,06 | 47,41 | 47,18 | 21.609 |
| 17 ene 2024 | 46,90 | 46,97 | 46,72 | 46,97 | 46,74 | 27.828 |
| 16 ene 2024 | 47,09 | 47,42 | 47,09 | 47,41 | 47,18 | 4215 |
| 15 ene 2024 | 47,81 | 47,81 | 47,51 | 47,51 | 47,29 | 3649 |
| 12 ene 2024 | 47,60 | 47,87 | 47,60 | 47,74 | 47,51 | 14.547 |
| 11 ene 2024 | 47,91 | 47,97 | 47,35 | 47,35 | 47,13 | 9275 |
| 10 ene 2024 | 47,63 | 47,72 | 47,55 | 47,63 | 47,41 | 16.858 |
| 09 ene 2024 | 47,81 | 47,81 | 47,51 | 47,65 | 47,43 | 8108 |
| 08 ene 2024 | 47,63 | 47,81 | 47,44 | 47,81 | 47,58 | 27.948 |
| 05 ene 2024 | 47,33 | 47,70 | 47,21 | 47,59 | 47,36 | 2948 |
| 04 ene 2024 | 47,49 | 47,70 | 47,40 | 47,70 | 47,47 | 1513 |
| 03 ene 2024 | 48,06 | 48,06 | 47,28 | 47,40 | 47,17 | 47.350 |
| 02 ene 2024 | 48,49 | 48,49 | 47,87 | 48,06 | 47,83 | 33.999 |
| 29 dic 2023 | 48,17 | 48,18 | 48,12 | 48,15 | 47,92 | 2542 |
| 28 dic 2023 | 48,28 | 48,28 | 48,02 | 48,02 | 47,79 | 828 |
| 27 dic 2023 | 48,15 | 48,22 | 48,14 | 48,19 | 47,96 | 4402 |
| 22 dic 2023 | 47,92 | 48,11 | 47,92 | 48,08 | 47,85 | 31.213 |
| 21 dic 2023 | 47,99 | 48,06 | 47,86 | 48,06 | 47,84 | 3340 |
| 20 dic 2023 | 48,34 | 48,34 | 48,00 | 48,19 | 47,96 | 17.450 |
| 19 dic 2023 | 48,13 | 48,23 | 48,13 | 48,23 | 48,00 | 7208 |
| 18 dic 2023 | 48,12 | 48,24 | 47,97 | 48,03 | 47,80 | 7099 |
| 15 dic 2023 | 48,44 | 48,49 | 48,24 | 48,34 | 48,11 | 24.082 |
| 14 dic 2023 | 48,56 | 48,57 | 48,17 | 48,26 | 48,02 | 18.840 |
| 13 dic 2023 | 48,06 | 48,15 | 47,94 | 47,94 | 47,72 | 37.189 |
| 12 dic 2023 | 48,33 | 48,33 | 48,02 | 48,05 | 47,82 | 14.170 |
| 11 dic 2023 | 48,14 | 48,14 | 47,93 | 48,08 | 47,85 | 6684 |
| *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.