iShares (DE) I - iShares STOXX Europe 600 Insurance UCITS ETF (DE) (A0H08K.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 37.04 | 37.17 | 36.72 | 36.72 | 36.72 | 45,829 |
| 29 abr 2024 | 36.99 | 37.06 | 36.89 | 37.03 | 37.03 | 4,495 |
| 26 abr 2024 | 36.72 | 36.74 | 36.54 | 36.68 | 36.68 | 3,763 |
| 25 abr 2024 | 37.00 | 37.00 | 36.39 | 36.47 | 36.47 | 3,031 |
| 24 abr 2024 | 37.42 | 37.42 | 36.88 | 36.94 | 36.94 | 5,942 |
| 23 abr 2024 | 37.05 | 37.41 | 36.94 | 37.41 | 37.41 | 21,594 |
| 22 abr 2024 | 36.97 | 36.97 | 36.75 | 36.89 | 36.89 | 2,762 |
| 19 abr 2024 | 36.22 | 36.44 | 36.00 | 36.42 | 36.42 | 5,865 |
| 18 abr 2024 | 36.28 | 36.30 | 36.12 | 36.29 | 36.29 | 3,493 |
| 17 abr 2024 | 36.24 | 36.56 | 36.08 | 36.09 | 36.09 | 52,881 |
| 16 abr 2024 | 36.35 | 36.35 | 35.97 | 36.03 | 36.03 | 26,061 |
| 15 abr 2024 | 36.78 | 36.96 | 36.71 | 36.75 | 36.75 | 7,068 |
| 12 abr 2024 | 36.71 | 36.83 | 36.46 | 36.56 | 36.56 | 42,572 |
| 11 abr 2024 | 36.66 | 36.66 | 36.35 | 36.47 | 36.47 | 7,092 |
| 10 abr 2024 | 36.76 | 36.78 | 36.47 | 36.71 | 36.71 | 3,024 |
| 09 abr 2024 | 37.06 | 37.07 | 36.56 | 36.63 | 36.63 | 2,778 |
| 08 abr 2024 | 36.92 | 37.15 | 36.92 | 37.12 | 37.12 | 7,165 |
| 05 abr 2024 | 37.12 | 37.12 | 36.87 | 37.02 | 37.02 | 7,885 |
| 04 abr 2024 | 37.68 | 37.77 | 37.42 | 37.42 | 37.42 | 5,130 |
| 03 abr 2024 | 37.89 | 37.89 | 37.60 | 37.60 | 37.60 | 27,722 |
| 02 abr 2024 | 38.29 | 38.30 | 37.74 | 37.85 | 37.85 | 4,629 |
| 28 mar 2024 | 38.01 | 38.14 | 37.99 | 38.12 | 38.12 | 4,052 |
| 27 mar 2024 | 38.00 | 38.08 | 37.87 | 38.01 | 38.01 | 16,484 |
| 26 mar 2024 | 37.78 | 37.90 | 37.75 | 37.90 | 37.90 | 1,532 |
| 25 mar 2024 | 37.69 | 37.79 | 37.49 | 37.76 | 37.76 | 4,386 |
| 22 mar 2024 | 37.85 | 37.85 | 37.67 | 37.71 | 37.71 | 3,976 |
| 21 mar 2024 | 38.00 | 38.10 | 37.65 | 37.78 | 37.78 | 8,459 |
| 20 mar 2024 | 37.83 | 37.87 | 37.63 | 37.78 | 37.78 | 7,921 |
| 19 mar 2024 | 37.57 | 37.90 | 37.57 | 37.90 | 37.90 | 3,249 |
| 18 mar 2024 | 37.53 | 37.54 | 37.36 | 37.54 | 37.54 | 5,222 |
| 15 mar 2024 | 37.51 | 37.74 | 37.47 | 37.63 | 37.63 | 4,744 |
| 14 mar 2024 | 37.31 | 37.45 | 37.28 | 37.45 | 37.45 | 9,809 |
| 13 mar 2024 | 37.51 | 37.63 | 37.50 | 37.50 | 37.50 | 2,430 |
| 12 mar 2024 | 37.19 | 37.48 | 37.10 | 37.47 | 37.47 | 7,194 |
| 11 mar 2024 | 36.68 | 37.04 | 36.68 | 37.04 | 37.04 | 16,082 |
| 08 mar 2024 | 36.78 | 36.98 | 36.78 | 36.94 | 36.94 | 5,275 |
| 07 mar 2024 | 36.54 | 36.79 | 36.54 | 36.74 | 36.74 | 2,913 |
| 06 mar 2024 | 36.28 | 36.53 | 36.28 | 36.46 | 36.46 | 3,727 |
| 05 mar 2024 | 36.16 | 36.40 | 36.02 | 36.40 | 36.40 | 6,093 |
| 04 mar 2024 | 36.17 | 36.18 | 36.04 | 36.15 | 36.15 | 14,219 |
| 01 mar 2024 | 36.51 | 36.51 | 36.12 | 36.19 | 36.19 | 8,130 |
| 29 feb 2024 | 36.22 | 36.55 | 36.22 | 36.42 | 36.42 | 2,453 |
| 28 feb 2024 | 36.13 | 36.17 | 35.97 | 36.09 | 36.09 | 4,336 |
| 27 feb 2024 | 35.98 | 36.01 | 35.78 | 35.93 | 35.93 | 9,648 |
| 26 feb 2024 | 36.06 | 36.19 | 35.94 | 35.95 | 35.95 | 9,482 |
| 23 feb 2024 | 35.94 | 36.10 | 35.74 | 36.04 | 36.04 | 41,318 |
| 22 feb 2024 | 35.97 | 36.15 | 35.97 | 36.01 | 36.01 | 22,005 |
| 21 feb 2024 | 35.46 | 35.65 | 35.40 | 35.50 | 35.50 | 4,681 |
| 20 feb 2024 | 35.15 | 35.43 | 35.15 | 35.43 | 35.43 | 2,861 |
| 19 feb 2024 | 35.18 | 35.24 | 35.13 | 35.17 | 35.17 | 11,416 |
| 16 feb 2024 | 35.24 | 35.42 | 35.22 | 35.25 | 35.25 | 4,275 |
| 15 feb 2024 | 35.02 | 35.20 | 34.92 | 35.20 | 35.20 | 7,534 |
| 14 feb 2024 | 34.87 | 35.03 | 34.85 | 34.88 | 34.88 | 2,890 |
| 13 feb 2024 | 34.96 | 35.06 | 34.79 | 34.88 | 34.88 | 14,729 |
| 12 feb 2024 | 34.63 | 34.88 | 34.56 | 34.88 | 34.88 | 80,250 |
| 09 feb 2024 | 34.59 | 34.65 | 34.33 | 34.47 | 34.47 | 15,919 |
| 08 feb 2024 | 35.04 | 35.04 | 34.65 | 34.65 | 34.65 | 13,357 |
| 07 feb 2024 | 35.12 | 35.17 | 34.97 | 34.99 | 34.99 | 10,201 |
| 06 feb 2024 | 35.12 | 35.23 | 35.06 | 35.20 | 35.20 | 3,586 |
| 05 feb 2024 | 34.90 | 35.01 | 34.76 | 34.94 | 34.94 | 12,415 |
| 02 feb 2024 | 34.87 | 34.99 | 34.67 | 34.88 | 34.88 | 61,824 |
| 01 feb 2024 | 35.00 | 35.16 | 34.63 | 34.73 | 34.73 | 27,837 |
| 31 ene 2024 | 35.24 | 35.33 | 35.08 | 35.13 | 35.13 | 30,081 |
| 30 ene 2024 | 35.07 | 35.19 | 34.97 | 35.05 | 35.05 | 31,840 |
| 29 ene 2024 | 35.24 | 35.24 | 35.08 | 35.12 | 35.12 | 77,991 |
| 26 ene 2024 | 35.03 | 35.26 | 35.03 | 35.18 | 35.18 | 10,819 |
| 25 ene 2024 | 34.97 | 35.07 | 34.85 | 34.98 | 34.98 | 74,898 |
| 24 ene 2024 | 34.66 | 35.00 | 34.66 | 35.00 | 35.00 | 47,646 |
| 23 ene 2024 | 34.95 | 35.00 | 34.62 | 34.67 | 34.67 | 21,488 |
| 22 ene 2024 | 34.72 | 34.97 | 34.66 | 34.97 | 34.97 | 23,493 |
| 19 ene 2024 | 34.51 | 34.63 | 34.36 | 34.47 | 34.47 | 100,333 |
| 18 ene 2024 | 34.15 | 34.42 | 34.10 | 34.38 | 34.38 | 6,016 |
| 17 ene 2024 | 34.15 | 34.31 | 34.00 | 34.31 | 34.31 | 36,261 |
| 16 ene 2024 | 34.15 | 34.43 | 34.15 | 34.43 | 34.43 | 11,706 |
| 15 ene 2024 | 34.56 | 34.61 | 34.44 | 34.51 | 34.51 | 24,533 |
| 12 ene 2024 | 34.43 | 34.56 | 34.30 | 34.42 | 34.42 | 34,848 |
| 11 ene 2024 | 34.61 | 34.69 | 34.13 | 34.13 | 34.13 | 3,994 |
| 10 ene 2024 | 34.52 | 34.58 | 34.36 | 34.44 | 34.44 | 11,579 |
| 09 ene 2024 | 34.74 | 34.83 | 34.42 | 34.61 | 34.61 | 13,072 |
| 08 ene 2024 | 34.58 | 34.78 | 34.47 | 34.78 | 34.78 | 21,758 |
| 05 ene 2024 | 34.57 | 34.67 | 34.29 | 34.62 | 34.62 | 2,870 |
| 04 ene 2024 | 34.57 | 34.70 | 34.51 | 34.68 | 34.68 | 2,694 |
| 03 ene 2024 | 34.81 | 34.91 | 34.38 | 34.47 | 34.47 | 17,194 |
| 02 ene 2024 | 34.73 | 34.83 | 34.40 | 34.63 | 34.63 | 25,439 |
| 29 dic 2023 | 34.41 | 34.48 | 34.40 | 34.43 | 34.43 | 659 |
| 28 dic 2023 | 34.65 | 34.67 | 34.29 | 34.29 | 34.29 | 2,177 |
| 27 dic 2023 | 34.47 | 34.47 | 34.12 | 34.42 | 34.42 | 3,832 |
| 22 dic 2023 | 34.30 | 34.42 | 34.26 | 34.42 | 34.42 | 11,362 |
| 21 dic 2023 | 34.38 | 34.38 | 34.22 | 34.29 | 34.29 | 2,782 |
| 20 dic 2023 | 34.50 | 34.50 | 34.31 | 34.44 | 34.44 | 6,056 |
| 19 dic 2023 | 34.20 | 34.38 | 34.20 | 34.37 | 34.37 | 1,761 |
| 18 dic 2023 | 34.22 | 34.45 | 34.22 | 34.24 | 34.24 | 6,469 |
| 15 dic 2023 | 34.44 | 34.57 | 34.23 | 34.33 | 34.33 | 11,847 |
| 14 dic 2023 | 34.85 | 34.96 | 34.17 | 34.31 | 34.31 | 32,189 |
| 13 dic 2023 | 34.99 | 35.12 | 34.99 | 34.99 | 34.99 | 16,530 |
| 12 dic 2023 | 35.00 | 35.10 | 34.82 | 35.05 | 35.05 | 6,538 |
| 11 dic 2023 | 34.83 | 34.96 | 34.69 | 34.96 | 34.96 | 32,482 |
| 08 dic 2023 | 34.72 | 34.88 | 34.69 | 34.88 | 34.88 | 5,349 |
| 07 dic 2023 | 34.63 | 34.77 | 34.62 | 34.72 | 34.72 | 7,764 |
| 06 dic 2023 | 34.56 | 34.78 | 34.53 | 34.68 | 34.68 | 2,338 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.