Mercados españoles abiertos en 41 mins

Xtrackers Euro Stoxx 50 UCITS ETF 1D (XESX.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
52,20+0,49 (+0,95%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202451,9052,3051,7952,2052,2050.196
21 jun 202451,9452,0651,5351,7151,7141.574
20 jun 202451,6652,1751,6652,1552,1588.346
19 jun 202451,7651,8251,4851,5351,5332.730
18 jun 202451,8451,8451,4651,8151,8161.320
17 jun 202451,3451,6350,9851,4251,4248.369
14 jun 202452,0152,0150,8350,9850,9893.834
13 jun 202453,0553,0551,9551,9951,9956.148
12 jun 202452,5353,5052,4953,0553,0546.244
11 jun 202453,0553,0552,1252,3252,3241.575
10 jun 202452,6152,8452,4452,8252,8231.148
07 jun 202453,4953,5152,8853,2353,2332.233
06 jun 202453,3953,5253,2353,4453,4439.665
05 jun 202452,5553,1752,5153,1053,1019.729
04 jun 202452,5852,6052,0852,1852,1848.458
03 jun 202453,0553,1052,6852,7552,7552.699
31 may 202452,5352,7052,3952,5052,5037.814
30 may 202452,1952,5452,1852,5352,5324.758
29 may 202452,9752,9752,2152,3252,3249.243
28 may 202453,4353,4352,8652,9852,9831.926
27 may 202453,0353,2453,0253,2453,2438.801
24 may 202452,6353,0752,5853,0153,0132.107
23 may 202453,1353,3152,9153,0253,0241.178
22 may 202452,9953,0452,8752,9052,9015.263
22 may 20240.1793 Dividendo
21 may 202453,4453,4453,1453,3253,1414.712
20 may 202453,4653,5753,4453,5453,3613.999
17 may 202453,3753,4153,1553,3853,2017.617
16 may 202453,7153,7153,4153,4553,2718.472
15 may 202453,6453,7053,4453,6953,5116.816
14 may 202453,4353,5053,2253,4453,2622.492
13 may 202453,5553,5553,3353,4453,2663.061
10 may 202453,4053,5853,3253,4353,2522.357
09 may 202452,8853,1752,6953,1652,9825.797
08 may 202452,7152,9552,6852,8752,69271.487
07 may 202452,2852,6252,1752,6052,4254.203
06 may 202451,7152,1151,5852,0051,8347.309
03 may 202451,5051,8051,3251,5651,3948.311
02 may 202451,4151,4851,1951,2151,04394.236
30 abr 202452,2052,2051,4851,5751,401.004.644
29 abr 202452,5052,5052,0952,0951,9118.233
26 abr 202451,9152,4251,8552,3152,1368.112
25 abr 202452,0552,0551,0851,5051,3398.247
24 abr 202452,4352,4751,9852,0551,8721.334
23 abr 202451,9452,2551,7652,2452,06621.185
22 abr 202451,6251,6251,1751,4451,27509.899
19 abr 202450,8851,2850,8051,1150,9423.157
18 abr 202451,3151,3751,0051,3251,1522.034
17 abr 202451,1151,6051,0251,1050,9336.799
16 abr 202451,0551,3950,9451,0750,9069.061
15 abr 202451,8452,3251,6851,7951,6244.951
12 abr 202452,1352,2251,3051,4851,3148.688
11 abr 202451,8952,0451,2751,5951,4271.001
10 abr 202452,1652,2951,4251,9051,7335.797
09 abr 202452,2052,2551,7251,8051,6324.137
08 abr 202452,0552,4552,0552,3752,1920.726
05 abr 202451,8952,0451,7352,0051,8315.121
04 abr 202452,6252,8052,5752,6552,4721.713
03 abr 202452,4652,6252,3952,5852,4021.757
02 abr 202453,5053,5052,2752,3252,1489.131
28 mar 202452,8652,9652,7352,7352,5538.247
27 mar 202452,5852,8752,5652,7752,5921.570
26 mar 202452,3452,6352,3052,5652,3825.826
25 mar 202452,2452,4252,0452,3652,1859.298
22 mar 202452,1352,2652,0252,1952,0114.443
21 mar 202452,4052,4252,0652,3752,1916.238
20 mar 202451,6851,9451,6551,8551,6828.576
19 mar 202451,6351,8951,5651,8951,7211.591
18 mar 202451,8151,8351,5951,6551,4836.035
15 mar 202451,7752,0551,7551,7651,5916.598
14 mar 202452,0052,1251,7051,7551,5886.802
13 mar 202451,7351,9951,6751,8751,7050.405
12 mar 202451,3551,6351,1151,6351,4653.469
11 mar 202451,0051,1650,9151,1150,94138.367
08 mar 202451,5951,6651,4151,4151,2423.918
07 mar 202450,8051,6050,7151,5651,3918.017
06 mar 202450,7050,9750,7050,9750,8023.324
05 mar 202450,8250,8850,6550,7150,5423.998
04 mar 202450,7950,9450,7450,8850,7131.056
01 mar 202450,7750,7750,4950,6950,5239.162
29 feb 202450,6350,6850,4450,5250,3555.698
28 feb 202450,5550,6250,4850,5850,4121.789
27 feb 202450,4350,6350,3550,6050,4326.679
26 feb 202450,3750,4250,3250,3750,2023.700
23 feb 202450,2950,5250,2250,4750,3014.860
22 feb 202450,1750,3149,9050,2750,1016.305
21 feb 202449,3649,5349,2649,4449,2742.055
21 feb 20240.2342 Dividendo
20 feb 202449,5149,5849,4049,5349,13129.783
19 feb 202449,4449,5849,3749,5549,1537.531
16 feb 202449,6249,7449,4249,5749,1740.870
15 feb 202449,3149,3949,2349,3548,9541.146
14 feb 202448,7849,0348,7249,0248,6235.293
13 feb 202449,1949,1948,6248,7948,4016.539
12 feb 202449,2249,3749,1349,3748,9745.284
09 feb 202448,9749,1348,8849,0348,6447.928
08 feb 202448,7649,0748,6748,9548,5523.780
07 feb 202448,7748,7848,6248,6548,2531.546
06 feb 202448,6548,7648,4448,7448,3519.719
05 feb 202448,4148,5148,2148,3747,9724.465
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...