Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.842,35 +98,90 (+0,16%)
Xtrackers MSCI AC World ESG Screened UCITS ETF 1C (XMAW.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:36PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 36,79 | 36,90 | 36,60 | 36,73 | 36,73 | 13.480 |
| 13 jun 2024 | 36,65 | 36,68 | 36,53 | 36,60 | 36,60 | 26.406 |
| 12 jun 2024 | 36,46 | 36,66 | 36,46 | 36,60 | 36,60 | 30.047 |
| 11 jun 2024 | 36,41 | 36,41 | 36,26 | 36,35 | 36,35 | 14.211 |
| 10 jun 2024 | 36,28 | 36,42 | 36,22 | 36,42 | 36,42 | 6361 |
| 07 jun 2024 | 36,10 | 36,26 | 35,99 | 36,26 | 36,26 | 58.714 |
| 06 jun 2024 | 36,12 | 36,13 | 36,03 | 36,07 | 36,07 | 18.076 |
| 05 jun 2024 | 35,72 | 35,95 | 35,69 | 35,94 | 35,94 | 31.985 |
| 04 jun 2024 | 35,53 | 35,72 | 35,42 | 35,46 | 35,46 | 5779 |
| 03 jun 2024 | 35,85 | 35,90 | 35,57 | 35,58 | 35,58 | 44.269 |
| 31 may 2024 | 35,53 | 35,54 | 35,28 | 35,31 | 35,31 | 29.036 |
| 30 may 2024 | 35,56 | 35,65 | 35,53 | 35,58 | 35,58 | 13.719 |
| 29 may 2024 | 35,79 | 35,79 | 35,60 | 35,71 | 35,71 | 21.978 |
| 28 may 2024 | 35,99 | 36,00 | 35,85 | 35,88 | 35,88 | 19.589 |
| 27 may 2024 | 35,97 | 36,02 | 35,92 | 36,02 | 36,02 | 17.481 |
| 24 may 2024 | 35,82 | 35,95 | 35,79 | 35,93 | 35,93 | 11.851 |
| 23 may 2024 | 36,19 | 36,23 | 35,99 | 36,06 | 36,06 | 20.566 |
| 22 may 2024 | 36,01 | 36,08 | 35,99 | 36,05 | 36,05 | 7168 |
| 21 may 2024 | 35,97 | 36,03 | 35,95 | 36,03 | 36,03 | 23.567 |
| 20 may 2024 | 36,03 | 36,14 | 36,00 | 36,14 | 36,14 | 41.468 |
| 17 may 2024 | 35,97 | 36,03 | 35,94 | 35,96 | 35,96 | 22.819 |
| 16 may 2024 | 36,02 | 36,08 | 36,01 | 36,04 | 36,04 | 32.452 |
| 15 may 2024 | 35,76 | 36,00 | 35,72 | 35,91 | 35,91 | 23.820 |
| 14 may 2024 | 35,65 | 35,70 | 35,58 | 35,65 | 35,65 | 11.067 |
| 13 may 2024 | 35,71 | 35,72 | 35,61 | 35,63 | 35,63 | 24.582 |
| 10 may 2024 | 35,67 | 35,79 | 35,63 | 35,66 | 35,66 | 17.195 |
| 09 may 2024 | 35,49 | 35,54 | 35,44 | 35,53 | 35,53 | 7490 |
| 08 may 2024 | 35,52 | 35,53 | 35,34 | 35,47 | 35,47 | 13.563 |
| 07 may 2024 | 35,42 | 35,51 | 35,38 | 35,51 | 35,51 | 29.762 |
| 06 may 2024 | 35,15 | 35,27 | 35,10 | 35,26 | 35,26 | 38.270 |
| 03 may 2024 | 34,87 | 35,10 | 34,81 | 35,00 | 35,00 | 58.990 |
| 02 may 2024 | 34,65 | 34,78 | 34,60 | 34,67 | 34,67 | 66.219 |
| 30 abr 2024 | 35,01 | 35,04 | 34,83 | 34,84 | 34,84 | 12.515 |
| 29 abr 2024 | 35,03 | 35,06 | 34,96 | 34,96 | 34,96 | 50.479 |
| 26 abr 2024 | 34,78 | 35,00 | 34,65 | 34,95 | 34,95 | 84.782 |
| 25 abr 2024 | 34,58 | 34,58 | 34,20 | 34,29 | 34,29 | 78.330 |
| 24 abr 2024 | 34,90 | 34,91 | 34,68 | 34,72 | 34,72 | 28.419 |
| 23 abr 2024 | 34,50 | 34,71 | 34,39 | 34,69 | 34,69 | 93.592 |
| 22 abr 2024 | 34,28 | 34,37 | 34,19 | 34,26 | 34,26 | 36.222 |
| 19 abr 2024 | 34,16 | 34,33 | 34,12 | 34,22 | 34,22 | 50.137 |
| 18 abr 2024 | 34,53 | 34,58 | 34,35 | 34,56 | 34,56 | 14.674 |
| 17 abr 2024 | 34,63 | 34,79 | 34,49 | 34,49 | 34,49 | 15.558 |
| 16 abr 2024 | 34,83 | 34,84 | 34,58 | 34,67 | 34,67 | 329.937 |
| 15 abr 2024 | 35,41 | 35,55 | 35,31 | 35,35 | 35,35 | 31.985 |
| 12 abr 2024 | 35,64 | 35,69 | 35,38 | 35,42 | 35,42 | 12.604 |
| 11 abr 2024 | 35,32 | 35,36 | 35,15 | 35,30 | 35,30 | 36.269 |
| 10 abr 2024 | 35,34 | 35,36 | 35,01 | 35,23 | 35,23 | 20.096 |
| 09 abr 2024 | 35,24 | 35,31 | 34,97 | 35,08 | 35,08 | 25.371 |
| 08 abr 2024 | 35,17 | 35,35 | 35,17 | 35,23 | 35,23 | 16.264 |
| 05 abr 2024 | 34,98 | 35,21 | 34,94 | 35,17 | 35,17 | 44.427 |
| 04 abr 2024 | 35,37 | 35,47 | 35,34 | 35,44 | 35,44 | 24.075 |
| 03 abr 2024 | 35,35 | 35,42 | 35,27 | 35,40 | 35,40 | 125.183 |
| 02 abr 2024 | 35,78 | 35,78 | 35,25 | 35,34 | 35,34 | 33.487 |
| 28 mar 2024 | 35,60 | 35,65 | 35,53 | 35,60 | 35,60 | 27.131 |
| 27 mar 2024 | 35,39 | 35,47 | 35,35 | 35,38 | 35,38 | 14.099 |
| 26 mar 2024 | 35,37 | 35,42 | 35,35 | 35,42 | 35,42 | 50.271 |
| 25 mar 2024 | 35,40 | 35,42 | 35,24 | 35,33 | 35,33 | 22.039 |
| 22 mar 2024 | 35,45 | 35,53 | 35,40 | 35,42 | 35,42 | 19.057 |
| 21 mar 2024 | 35,29 | 35,46 | 35,10 | 35,46 | 35,46 | 38.663 |
| 20 mar 2024 | 34,90 | 35,03 | 34,90 | 34,96 | 34,96 | 19.899 |
| 19 mar 2024 | 34,78 | 34,87 | 34,65 | 34,87 | 34,87 | 35.712 |
| 18 mar 2024 | 34,69 | 34,85 | 34,65 | 34,83 | 34,83 | 26.820 |
| 15 mar 2024 | 34,79 | 34,87 | 34,55 | 34,56 | 34,56 | 31.382 |
| 14 mar 2024 | 34,85 | 35,00 | 34,71 | 34,81 | 34,81 | 69.357 |
| 13 mar 2024 | 34,85 | 34,85 | 34,75 | 34,76 | 34,76 | 14.749 |
| 12 mar 2024 | 34,65 | 34,85 | 34,56 | 34,78 | 34,78 | 23.687 |
| 11 mar 2024 | 34,45 | 34,48 | 34,35 | 34,47 | 34,47 | 14.449 |
| 08 mar 2024 | 34,78 | 34,88 | 34,68 | 34,68 | 34,68 | 13.942 |
| 07 mar 2024 | 34,40 | 34,71 | 34,38 | 34,67 | 34,67 | 14.105 |
| 06 mar 2024 | 34,44 | 34,56 | 34,42 | 34,53 | 34,53 | 23.841 |
| 05 mar 2024 | 34,59 | 34,62 | 34,32 | 34,37 | 34,37 | 54.800 |
| 04 mar 2024 | 34,69 | 34,75 | 34,62 | 34,63 | 34,63 | 22.191 |
| 01 mar 2024 | 34,60 | 34,65 | 34,49 | 34,65 | 34,65 | 47.133 |
| 29 feb 2024 | 34,33 | 34,44 | 34,20 | 34,37 | 34,37 | 7307 |
| 28 feb 2024 | 34,38 | 34,40 | 34,26 | 34,31 | 34,31 | 10.199 |
| 27 feb 2024 | 34,33 | 34,40 | 34,29 | 34,34 | 34,34 | 46.260 |
| 26 feb 2024 | 34,44 | 34,44 | 34,37 | 34,38 | 34,38 | 43.028 |
| 23 feb 2024 | 34,44 | 34,60 | 34,38 | 34,51 | 34,51 | 55.512 |
| 22 feb 2024 | 34,13 | 34,38 | 34,12 | 34,36 | 34,36 | 51.098 |
| 21 feb 2024 | 33,88 | 33,93 | 33,78 | 33,81 | 33,81 | 42.594 |
| 20 feb 2024 | 34,09 | 34,09 | 33,80 | 33,84 | 33,84 | 27.247 |
| 19 feb 2024 | 34,10 | 34,22 | 34,08 | 34,17 | 34,17 | 30.893 |
| 16 feb 2024 | 34,27 | 34,34 | 34,16 | 34,24 | 34,24 | 18.644 |
| 15 feb 2024 | 34,17 | 34,21 | 34,04 | 34,08 | 34,08 | 34.300 |
| 14 feb 2024 | 33,92 | 34,03 | 33,88 | 33,94 | 33,94 | 18.075 |
| 13 feb 2024 | 34,13 | 34,13 | 33,78 | 33,88 | 33,88 | 39.533 |
| 12 feb 2024 | 34,03 | 34,24 | 34,01 | 34,24 | 34,24 | 18.349 |
| 09 feb 2024 | 33,91 | 34,01 | 33,90 | 33,92 | 33,92 | 11.751 |
| 08 feb 2024 | 33,90 | 33,96 | 33,86 | 33,88 | 33,88 | 14.981 |
| 07 feb 2024 | 33,74 | 33,94 | 33,71 | 33,87 | 33,87 | 39.913 |
| 06 feb 2024 | 33,72 | 33,76 | 33,63 | 33,72 | 33,72 | 7137 |
| 05 feb 2024 | 33,56 | 33,69 | 33,51 | 33,58 | 33,58 | 24.899 |
| 02 feb 2024 | 33,33 | 33,49 | 33,26 | 33,49 | 33,49 | 66.568 |
| 01 feb 2024 | 33,15 | 33,25 | 33,00 | 33,04 | 33,04 | 130.114 |
| 31 ene 2024 | 33,38 | 33,38 | 33,14 | 33,19 | 33,19 | 19.186 |
| 30 ene 2024 | 33,42 | 33,56 | 33,31 | 33,37 | 33,37 | 95.166 |
| 29 ene 2024 | 33,26 | 33,33 | 33,22 | 33,31 | 33,31 | 21.033 |
| 26 ene 2024 | 33,10 | 33,24 | 33,06 | 33,22 | 33,22 | 202.855 |
| 25 ene 2024 | 32,92 | 33,17 | 32,88 | 33,17 | 33,17 | 16.603 |
| 24 ene 2024 | 32,97 | 33,03 | 32,94 | 33,02 | 33,02 | 19.422 |
| *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.