Mercados españoles cerrados

Xtrackers MSCI Next Generation Internet Innovation UCITS ETF 1C USD Acc (XNGI.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
40,080,00 (0,00%)
Al cierre: 05:27PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202440,0840,0840,0840,0840,08-
02 may 202440,0840,0840,0840,0840,08673
30 abr 202440,6240,6240,4640,4640,461086
29 abr 202440,5840,5840,5840,5840,58-
26 abr 202440,5840,5840,5840,5840,58-
25 abr 202439,6139,6139,6139,6139,61-
24 abr 202440,0640,0640,0640,0640,0675
23 abr 202439,7139,7139,7139,7139,71-
22 abr 202438,8138,8138,8138,8138,81-
19 abr 202438,8338,8338,8338,8338,83-
18 abr 202439,8739,8739,8739,8739,87-
17 abr 202440,0040,1539,9939,9939,99749
16 abr 202440,1440,1640,0840,0840,081830
15 abr 202441,1441,1440,8940,8940,892761
12 abr 202441,0941,0941,0941,0941,09120
11 abr 202441,3641,3741,3641,3741,371000
10 abr 202441,2941,3441,2141,2141,211740
09 abr 202441,1741,2641,1041,1041,101605
08 abr 202441,2141,2141,1941,1941,19691
05 abr 202440,9040,9440,8040,8040,801127
04 abr 202441,7941,7941,7941,7941,79280
03 abr 202441,7241,7241,7241,7241,72185
02 abr 202441,3941,3941,3941,3941,39-
28 mar 202441,5041,5041,4741,4741,471182
27 mar 202441,4341,4341,4341,4341,43-
26 mar 202441,5641,5641,5641,5641,56-
25 mar 202441,1741,1741,1741,1741,17-
22 mar 202441,1741,1741,1741,1741,17-
21 mar 202441,5141,5141,5141,5141,51-
20 mar 202440,3840,3840,3840,3840,38153
19 mar 202440,1240,1240,1240,1240,12-
18 mar 202440,2440,2440,2440,2440,24164
15 mar 202439,7239,7239,7239,7239,72790
14 mar 202440,3540,3540,3540,3540,351196
13 mar 202440,2640,2640,2640,2640,26-
12 mar 202440,3840,3840,2940,3240,321276
11 mar 202439,7439,7439,7439,7439,74-
08 mar 202439,9439,9439,9439,9439,94-
07 mar 202440,0740,0740,0740,0740,07156
06 mar 202439,8339,9939,8339,9939,993672
05 mar 202439,4939,4939,4939,4939,49-
04 mar 202440,1440,1440,1440,1440,14-
01 mar 202439,9239,9239,9239,9239,92-
29 feb 202439,2439,2439,2439,2439,24-
28 feb 202439,1739,1739,1739,1739,17-
27 feb 202439,2839,2839,2839,2839,28233
26 feb 202439,4039,4039,4039,4039,40179
23 feb 202439,1239,1239,1239,1239,12644
22 feb 202439,0839,0839,0839,0839,08-
21 feb 202437,8537,8537,8537,8537,85-
20 feb 202437,9937,9937,9937,9937,99-
19 feb 202438,8738,8738,8738,8738,875
16 feb 202439,1139,1139,1139,1139,1133
15 feb 202439,1039,1039,1039,1039,10-
14 feb 202439,1039,1039,1039,1039,10-
13 feb 202439,0939,1039,0139,1039,103724
12 feb 202439,3139,3139,3139,3139,31-
09 feb 202438,7238,9938,7238,9938,99842
08 feb 202438,5638,5638,5638,5638,56456
07 feb 202438,0638,3138,0638,3138,31952
06 feb 202437,8737,8737,8737,8737,87-
05 feb 202437,8537,8537,8537,8537,85455
02 feb 202437,4337,4337,4137,4137,41840
01 feb 202436,5936,5936,5936,5936,5918
31 ene 202436,4836,4836,4836,4836,4863
30 ene 202437,3137,5237,3137,5237,52202
29 ene 202437,3137,3137,3137,3137,31-
26 ene 202437,1337,4537,1337,4537,452144
25 ene 202437,8737,8737,8737,8737,87-
24 ene 202437,4037,4037,4037,4037,40-
23 ene 202436,8336,8336,8336,8336,83-
22 ene 202436,7036,7036,7036,7036,70-
19 ene 202436,1336,1336,1336,1336,13-
18 ene 202435,8535,8835,8535,8835,881352
17 ene 202435,2935,2935,2935,2935,29-
16 ene 202435,3335,3335,3335,3335,33-
15 ene 202435,0135,0135,0135,0135,01-
12 ene 202434,9434,9434,9434,9434,94-
11 ene 202434,8234,8434,8234,8434,84850
10 ene 202434,5434,5434,5434,5434,54-
09 ene 202434,4734,4734,4734,4734,47243
08 ene 202433,9233,9233,9233,9233,92-
05 ene 202433,7333,7333,7333,7333,73-
04 ene 202433,8833,8833,8833,8833,88-
03 ene 202433,9433,9433,9433,9433,94-
29 dic 202334,5334,5334,5334,5334,53194
28 dic 202334,6734,6734,6734,6734,67-
27 dic 202334,6734,6734,6734,6734,67-
22 dic 202335,0135,0135,0135,0135,01-
21 dic 202335,0835,0835,0835,0835,08-
20 dic 202335,4035,4035,4035,4035,40-
19 dic 202335,3335,3335,3335,3335,33-
18 dic 202335,3135,3135,3135,3135,31-
15 dic 202335,3135,3135,3135,3135,31-
14 dic 202334,9834,9834,9834,9834,98-
13 dic 202335,0635,0635,0635,0635,06-
12 dic 202334,9434,9434,9434,9434,94-
11 dic 202334,8934,8934,8934,8934,89-
08 dic 202334,6334,6334,6334,6334,63382
07 dic 202334,2934,2934,2934,2934,29-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...