Mercados españoles cerrados

Xtrackers MSCI Brazil UCITS ETF 1C (XMBD.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
46,58+0,62 (+1,35%)
Al cierre: 12:59PM BST
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 202446,1946,1946,1946,5846,58990
03 jul 202444,9644,9644,9345,9745,9723.405
02 jul 202444,8544,8544,8544,8544,85-
01 jul 202445,6445,6445,6445,6445,64-
28 jun 202445,4046,1645,4045,4045,40840
27 jun 202445,7045,7045,7045,2845,28130
26 jun 202444,9145,7144,9144,9244,92497
25 jun 202446,1746,1746,1745,5845,5854
24 jun 202446,0246,0246,0246,0246,02-
21 jun 202445,3045,3044,9245,0445,041316
20 jun 202445,1445,3845,1444,9644,962534
19 jun 202444,2344,2344,2344,2844,282066
18 jun 202444,4344,4344,4344,9044,90210
17 jun 202445,2145,2145,2144,4044,401
14 jun 202444,8744,8744,7545,3145,311885
13 jun 202444,5144,5144,5145,0645,0674
12 jun 202445,7646,4144,8744,9944,993411
11 jun 202445,9045,9045,9045,9045,90-
10 jun 202445,7645,9345,4845,7445,74241
07 jun 202447,0647,0646,8946,9846,986367
06 jun 202447,4947,4947,4947,4947,49-
05 jun 202446,8746,8746,8746,8846,88190
04 jun 202446,6546,6546,6446,6646,66180
03 jun 202447,6547,6547,2847,3147,31722
31 may 202447,6547,8247,3047,2847,28597
30 may 202447,8047,8047,8048,0648,06180
29 may 202448,0848,0848,0847,8147,81180
28 may 202448,6448,6648,6448,9548,95120
24 may 202448,9948,9948,9949,0349,03181
23 may 202448,9848,9848,9848,9848,98-
22 may 202449,5349,5349,5349,5349,53-
21 may 202450,5650,5650,5650,4750,47210
20 may 202450,6750,6750,5951,0151,01253
17 may 202450,8350,8350,8350,5950,59202
16 may 202450,6050,6050,6050,6050,60-
15 may 202450,3950,5450,2150,5850,582346
14 may 202451,1351,1351,1351,1351,13-
13 may 202450,6750,6750,6750,6750,67-
10 may 202450,6350,6350,6350,6350,63-
09 may 202451,4851,5251,1350,5850,582673
08 may 202451,7751,7751,7751,7751,77-
07 may 202452,1952,1952,1952,1952,19-
03 may 202451,1151,1150,8951,6251,62382
02 may 202450,7350,7550,7350,7350,735670
01 may 202449,5949,6849,5949,6849,68218
30 abr 202449,7249,7249,7249,7249,72-
29 abr 202450,6250,6250,6250,6250,62-
26 abr 202449,2549,7549,1350,3050,301014
25 abr 202449,9849,9849,9849,1849,1885
24 abr 202449,8049,8849,8049,2949,29203
23 abr 202449,1449,1449,1449,3849,38270
22 abr 202449,1749,1749,1749,1749,17-
19 abr 202449,0049,0049,0049,0049,00-
18 abr 202448,1248,3748,1248,1248,12493
17 abr 202448,0448,1548,0448,2948,29489
16 abr 202448,1548,1548,1548,1548,15-
15 abr 202449,3050,1649,3049,5149,51250
12 abr 202450,5350,6750,0350,1050,101056
11 abr 202451,1451,1451,1450,8150,8188
10 abr 202451,4052,5351,4051,4051,40380
09 abr 202452,4752,4752,0152,3852,38406
08 abr 202450,6551,6150,6551,5051,50318
05 abr 202450,5950,5950,5950,5950,59-
04 abr 202452,1752,1752,1752,1752,17-
03 abr 202450,5150,5150,5150,5150,51-
02 abr 202451,0751,0750,9750,8850,88349
28 mar 202451,7351,7351,7351,7851,78156
27 mar 202451,4551,4651,1851,5351,53650
26 mar 202451,4651,4651,4651,4651,46-
25 mar 202451,0751,0751,0651,4151,41200
22 mar 202451,4651,4651,4651,4651,46-
21 mar 202452,0352,0352,0352,0352,03-
20 mar 202451,5651,5651,5651,5651,56-
19 mar 202451,3851,4751,3851,4751,472
18 mar 202450,8750,8750,8750,8750,87-
15 mar 202451,2251,2251,2251,2251,22-
14 mar 202451,7951,7951,7951,7951,79-
13 mar 202452,1252,1951,9752,0452,04545
12 mar 202451,6651,6651,4251,7451,74660
11 mar 202451,3551,4151,3551,3551,35300
08 mar 202445,5545,5544,9045,4645,461889
07 mar 202446,4946,4946,4946,4946,4914
06 mar 202446,7146,7146,7146,7146,7144
05 mar 202446,5646,5646,5646,5646,56-
04 mar 202446,7446,7446,7446,7446,7421
01 mar 202446,7347,1446,7347,1447,14418
29 feb 202446,5646,5646,5646,5646,5613
28 feb 202447,2747,2747,2747,2747,27-
27 feb 202447,6347,6347,6347,6347,6374
26 feb 202446,7546,7546,7546,7546,75112
23 feb 202446,6546,6546,6546,6546,6578
22 feb 202447,2947,2947,2947,2947,29-
21 feb 202447,2247,2247,2247,2247,22-
20 feb 202447,0047,1247,0047,1247,122621
19 feb 202446,5846,5846,5846,5846,5821
16 feb 202446,2046,5746,2046,5146,51208
15 feb 202446,1746,1745,9645,9645,96740
14 feb 202445,9846,2945,9846,2946,293393
13 feb 202445,6345,8245,6045,6245,625530
12 feb 202445,8146,6645,8146,6646,661722
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...