Mercados españoles abiertos en 42 mins

Xtrackers MSCI AC World ESG Screened UCITS ETF 1C (XMAW.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
36,05+0,02 (+0,07%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202436,0136,0835,9936,0536,057168
21 may 202435,9736,0335,9536,0336,0323.567
20 may 202436,0336,1436,0036,1436,1441.468
17 may 202435,9736,0335,9435,9635,9622.819
16 may 202436,0236,0836,0136,0436,0432.452
15 may 202435,7636,0035,7235,9135,9123.820
14 may 202435,6535,7035,5835,6535,6511.067
13 may 202435,7135,7235,6135,6335,6324.582
10 may 202435,6735,7935,6335,6635,6617.195
09 may 202435,4935,5435,4435,5335,537490
08 may 202435,5235,5335,3435,4735,4713.563
07 may 202435,4235,5135,3835,5135,5129.762
06 may 202435,1535,2735,1035,2635,2638.270
03 may 202434,8735,1034,8135,0035,0058.990
02 may 202434,6534,7834,6034,6734,6766.219
30 abr 202435,0135,0434,8334,8434,8412.515
29 abr 202435,0335,0634,9634,9634,9650.479
26 abr 202434,7835,0034,6534,9534,9584.782
25 abr 202434,5834,5834,2034,2934,2978.330
24 abr 202434,9034,9134,6834,7234,7228.419
23 abr 202434,5034,7134,3934,6934,6993.592
22 abr 202434,2834,3734,1934,2634,2636.222
19 abr 202434,1634,3334,1234,2234,2250.137
18 abr 202434,5334,5834,3534,5634,5614.674
17 abr 202434,6334,7934,4934,4934,4915.558
16 abr 202434,8334,8434,5834,6734,67329.937
15 abr 202435,4135,5535,3135,3535,3531.985
12 abr 202435,6435,6935,3835,4235,4212.604
11 abr 202435,3235,3635,1535,3035,3036.269
10 abr 202435,3435,3635,0135,2335,2320.096
09 abr 202435,2435,3134,9735,0835,0825.371
08 abr 202435,1735,3535,1735,2335,2316.264
05 abr 202434,9835,2134,9435,1735,1744.427
04 abr 202435,3735,4735,3435,4435,4424.075
03 abr 202435,3535,4235,2735,4035,40125.183
02 abr 202435,7835,7835,2535,3435,3433.487
28 mar 202435,6035,6535,5335,6035,6027.131
27 mar 202435,3935,4735,3535,3835,3814.099
26 mar 202435,3735,4235,3535,4235,4250.271
25 mar 202435,4035,4235,2435,3335,3322.039
22 mar 202435,4535,5335,4035,4235,4219.057
21 mar 202435,2935,4635,1035,4635,4638.663
20 mar 202434,9035,0334,9034,9634,9619.899
19 mar 202434,7834,8734,6534,8734,8735.712
18 mar 202434,6934,8534,6534,8334,8326.820
15 mar 202434,7934,8734,5534,5634,5631.382
14 mar 202434,8535,0034,7134,8134,8169.357
13 mar 202434,8534,8534,7534,7634,7614.749
12 mar 202434,6534,8534,5634,7834,7823.687
11 mar 202434,4534,4834,3534,4734,4714.449
08 mar 202434,7834,8834,6834,6834,6813.942
07 mar 202434,4034,7134,3834,6734,6714.105
06 mar 202434,4434,5634,4234,5334,5323.841
05 mar 202434,5934,6234,3234,3734,3754.800
04 mar 202434,6934,7534,6234,6334,6322.191
01 mar 202434,6034,6534,4934,6534,6547.133
29 feb 202434,3334,4434,2034,3734,377307
28 feb 202434,3834,4034,2634,3134,3110.199
27 feb 202434,3334,4034,2934,3434,3446.260
26 feb 202434,4434,4434,3734,3834,3843.028
23 feb 202434,4434,6034,3834,5134,5155.512
22 feb 202434,1334,3834,1234,3634,3651.098
21 feb 202433,8833,9333,7833,8133,8142.594
20 feb 202434,0934,0933,8033,8433,8427.247
19 feb 202434,1034,2234,0834,1734,1730.893
16 feb 202434,2734,3434,1634,2434,2418.644
15 feb 202434,1734,2134,0434,0834,0834.300
14 feb 202433,9234,0333,8833,9433,9418.075
13 feb 202434,1334,1333,7833,8833,8839.533
12 feb 202434,0334,2434,0134,2434,2418.349
09 feb 202433,9134,0133,9033,9233,9211.751
08 feb 202433,9033,9633,8633,8833,8814.981
07 feb 202433,7433,9433,7133,8733,8739.913
06 feb 202433,7233,7633,6333,7233,727137
05 feb 202433,5633,6933,5133,5833,5824.899
02 feb 202433,3333,4933,2633,4933,4966.568
01 feb 202433,1533,2533,0033,0433,04130.114
31 ene 202433,3833,3833,1433,1933,1919.186
30 ene 202433,4233,5633,3133,3733,3795.166
29 ene 202433,2633,3333,2233,3133,3121.033
26 ene 202433,1033,2433,0633,2233,22202.855
25 ene 202432,9233,1732,8833,1733,1716.603
24 ene 202432,9733,0332,9433,0233,0219.422
23 ene 202432,7432,8632,6932,8132,8136.604
22 ene 202432,7132,8132,6732,7632,7638.474
19 ene 202432,4332,4932,3632,4032,4024.374
18 ene 202432,1232,3332,1032,3232,3243.593
17 ene 202432,1332,1532,0332,1432,1416.506
16 ene 202432,2032,4432,2032,4032,4042.557
15 ene 202432,3832,4032,3132,3532,3520.028
12 ene 202432,2532,4632,2332,3332,3313.381
11 ene 202432,4232,4432,0832,1032,1018.022
10 ene 202432,2432,2832,1832,2132,2126.510
09 ene 202432,1932,2132,0532,2132,218038
08 ene 202431,8932,0231,7732,0132,0134.376
05 ene 202431,8732,0231,7731,9331,9352.301
04 ene 202432,0032,0031,7931,9931,9956.454
03 ene 202432,1232,1531,9532,0132,0129.869
02 ene 202432,2832,3132,0632,1532,1545.156
29 dic 202332,2232,2632,1632,2032,2010.949
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...