U.S. markets open in 9 hours 19 minutes
F S&P 500
5,561.25 -7.50 (-0.13%) F Dow Jones
39,640.00 -48.00 (-0.12%) F Nasdaq
20,235.25 -20.00 (-0.10%) E-mini Russell 2000 Index Futur
2,052.30 -2.70 (-0.13%) Petróleo
83.20 +0.39 (+0.47%) Oro
2,341.20 +7.80 (+0.33%)
BNP Paribas Easy JPM ESG EMU Government Bond IG 3-5 Y UCITS ETF Capitalisation (ASRE.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:36PM CEST
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 9.29 | 9.29 | 9.25 | 9.26 | 9.26 | 18,000 |
| 01 jul 2024 | 9.27 | 9.27 | 9.25 | 9.25 | 9.25 | 40,802 |
| 28 jun 2024 | 9.28 | 9.30 | 9.27 | 9.27 | 9.27 | 31,740 |
| 27 jun 2024 | 9.28 | 9.29 | 9.28 | 9.28 | 9.28 | 96,092 |
| 26 jun 2024 | 9.30 | 9.30 | 9.28 | 9.28 | 9.28 | 27,228 |
| 25 jun 2024 | 9.29 | 9.30 | 9.29 | 9.29 | 9.29 | 20,633 |
| 24 jun 2024 | 9.29 | 9.30 | 9.29 | 9.29 | 9.29 | 16,343 |
| 21 jun 2024 | 9.29 | 9.31 | 9.29 | 9.29 | 9.29 | 16,683 |
| 20 jun 2024 | 9.28 | 9.29 | 9.27 | 9.29 | 9.29 | 15,882 |
| 19 jun 2024 | 9.29 | 9.29 | 9.28 | 9.29 | 9.29 | 19,805 |
| 18 jun 2024 | 9.28 | 9.29 | 9.27 | 9.29 | 9.29 | 21,699 |
| 17 jun 2024 | 9.29 | 9.29 | 9.27 | 9.28 | 9.28 | 13,529 |
| 14 jun 2024 | 9.28 | 9.30 | 9.28 | 9.29 | 9.29 | 20,629 |
| 13 jun 2024 | 9.25 | 9.27 | 9.24 | 9.27 | 9.27 | 29,280 |
| 12 jun 2024 | 9.23 | 9.25 | 9.22 | 9.25 | 9.25 | 22,419 |
| 11 jun 2024 | 9.22 | 9.23 | 9.21 | 9.23 | 9.23 | 34,780 |
| 10 jun 2024 | 9.23 | 9.23 | 9.21 | 9.21 | 9.21 | 5,830 |
| 07 jun 2024 | 9.26 | 9.26 | 9.23 | 9.23 | 9.23 | 16,727 |
| 06 jun 2024 | 9.27 | 9.27 | 9.26 | 9.26 | 9.26 | 18,365 |
| 05 jun 2024 | 9.26 | 9.28 | 9.26 | 9.27 | 9.27 | 13,606 |
| 04 jun 2024 | 9.25 | 9.27 | 9.25 | 9.27 | 9.27 | 12,684 |
| 03 jun 2024 | 9.23 | 9.26 | 9.23 | 9.25 | 9.25 | 18,485 |
| 31 may 2024 | 9.23 | 9.23 | 9.22 | 9.23 | 9.23 | 9,418 |
| 30 may 2024 | 9.23 | 9.23 | 9.22 | 9.23 | 9.23 | 19,855 |
| 29 may 2024 | 9.23 | 9.24 | 9.22 | 9.22 | 9.22 | 10,446 |
| 28 may 2024 | 9.25 | 9.26 | 9.24 | 9.24 | 9.24 | 13,391 |
| 27 may 2024 | 9.23 | 9.26 | 9.23 | 9.25 | 9.25 | 58,893 |
| 24 may 2024 | 9.23 | 9.24 | 9.22 | 9.23 | 9.23 | 29,263 |
| 23 may 2024 | 9.26 | 9.26 | 9.22 | 9.23 | 9.23 | 23,395 |
| 22 may 2024 | 9.25 | 9.26 | 9.25 | 9.25 | 9.25 | 13,807 |
| 21 may 2024 | 9.26 | 9.27 | 9.26 | 9.27 | 9.27 | 35,916 |
| 20 may 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 4,090 |
| 17 may 2024 | 9.28 | 9.28 | 9.26 | 9.26 | 9.26 | 10,862 |
| 16 may 2024 | 9.30 | 9.30 | 9.28 | 9.28 | 9.28 | 14,083 |
| 15 may 2024 | 9.26 | 9.29 | 9.25 | 9.29 | 9.29 | 33,295 |
| 14 may 2024 | 9.26 | 9.27 | 9.24 | 9.25 | 9.25 | 9,592 |
| 13 may 2024 | 9.27 | 9.27 | 9.25 | 9.26 | 9.26 | 14,766 |
| 10 may 2024 | 9.27 | 9.27 | 9.25 | 9.25 | 9.25 | 28,560 |
| 09 may 2024 | 9.26 | 9.27 | 9.26 | 9.26 | 9.26 | 26,213 |
| 08 may 2024 | 9.28 | 9.28 | 9.27 | 9.28 | 9.28 | 27,814 |
| 07 may 2024 | 9.25 | 9.28 | 9.25 | 9.28 | 9.28 | 8,503 |
| 06 may 2024 | 9.33 | 9.33 | 9.27 | 9.27 | 9.27 | 24,438 |
| 03 may 2024 | 9.25 | 9.28 | 9.24 | 9.26 | 9.26 | 61,312 |
| 02 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 9.25 | 9.25 | 9.22 | 9.23 | 9.23 | 25,730 |
| 29 abr 2024 | 9.24 | 9.26 | 9.24 | 9.25 | 9.25 | 32,490 |
| 26 abr 2024 | 9.23 | 9.24 | 9.22 | 9.23 | 9.23 | 28,144 |
| 25 abr 2024 | 9.23 | 9.24 | 9.22 | 9.22 | 9.22 | 15,903 |
| 24 abr 2024 | 9.23 | 9.25 | 9.23 | 9.23 | 9.23 | 15,785 |
| 23 abr 2024 | 9.26 | 9.26 | 9.25 | 9.25 | 9.25 | 37,599 |
| 22 abr 2024 | 9.24 | 9.26 | 9.24 | 9.26 | 9.26 | 10,483 |
| 19 abr 2024 | 9.25 | 9.26 | 9.23 | 9.24 | 9.24 | 10,651 |
| 18 abr 2024 | 9.26 | 9.27 | 9.24 | 9.25 | 9.25 | 38,400 |
| 17 abr 2024 | 9.25 | 9.26 | 9.25 | 9.26 | 9.26 | 43,622 |
| 16 abr 2024 | 9.27 | 9.27 | 9.25 | 9.25 | 9.25 | 61,951 |
| 15 abr 2024 | 9.28 | 9.29 | 9.27 | 9.27 | 9.27 | 16,563 |
| 12 abr 2024 | 9.27 | 9.30 | 9.27 | 9.29 | 9.29 | 89,795 |
| 11 abr 2024 | 9.26 | 9.26 | 9.24 | 9.25 | 9.25 | 25,745 |
| 10 abr 2024 | 9.28 | 9.29 | 9.26 | 9.27 | 9.27 | 35,155 |
| 09 abr 2024 | 9.27 | 9.29 | 9.27 | 9.28 | 9.28 | 63,000 |
| 08 abr 2024 | 9.27 | 9.27 | 9.26 | 9.27 | 9.27 | 76,967 |
| 05 abr 2024 | 9.30 | 9.30 | 9.28 | 9.28 | 9.28 | 22,600 |
| 04 abr 2024 | 9.29 | 9.30 | 9.28 | 9.29 | 9.29 | 45,072 |
| 03 abr 2024 | 9.29 | 9.29 | 9.26 | 9.28 | 9.28 | 65,617 |
| 02 abr 2024 | 9.28 | 9.28 | 9.27 | 9.28 | 9.28 | 20,740 |
| 28 mar 2024 | 9.30 | 9.30 | 9.29 | 9.30 | 9.30 | 43,561 |
| 27 mar 2024 | 9.30 | 9.30 | 9.29 | 9.30 | 9.30 | 39,463 |
| 26 mar 2024 | 9.28 | 9.29 | 9.28 | 9.28 | 9.28 | 164,563 |
| 25 mar 2024 | 9.30 | 9.30 | 9.27 | 9.27 | 9.27 | 38,552 |
| 22 mar 2024 | 9.28 | 9.30 | 9.28 | 9.30 | 9.30 | 37,879 |
| 21 mar 2024 | 9.27 | 9.29 | 9.27 | 9.28 | 9.28 | 44,559 |
| 20 mar 2024 | 9.27 | 9.28 | 9.26 | 9.26 | 9.26 | 13,821 |
| 19 mar 2024 | 9.26 | 9.27 | 9.26 | 9.26 | 9.26 | 21,959 |
| 18 mar 2024 | 9.26 | 9.26 | 9.25 | 9.25 | 9.25 | 12,807 |
| 15 mar 2024 | 9.25 | 9.26 | 9.25 | 9.26 | 9.26 | 54,043 |
| 14 mar 2024 | 9.28 | 9.29 | 9.27 | 9.27 | 9.27 | 66,776 |
| 13 mar 2024 | 9.30 | 9.30 | 9.28 | 9.28 | 9.28 | 19,087 |
| 12 mar 2024 | 9.29 | 9.31 | 9.28 | 9.29 | 9.29 | 15,435 |
| 11 mar 2024 | 9.31 | 9.31 | 9.29 | 9.29 | 9.29 | 55,180 |
| 08 mar 2024 | 9.30 | 9.31 | 9.30 | 9.31 | 9.31 | 85,092 |
| 07 mar 2024 | 9.25 | 9.30 | 9.25 | 9.29 | 9.29 | 61,566 |
| 06 mar 2024 | 9.29 | 9.29 | 9.26 | 9.27 | 9.27 | 44,075 |
| 05 mar 2024 | 9.25 | 9.28 | 9.25 | 9.27 | 9.27 | 34,811 |
| 04 mar 2024 | 9.23 | 9.25 | 9.23 | 9.24 | 9.24 | 40,169 |
| 01 mar 2024 | 9.23 | 9.24 | 9.22 | 9.24 | 9.24 | 49,784 |
| 29 feb 2024 | 9.23 | 9.24 | 9.21 | 9.24 | 9.24 | 33,332 |
| 28 feb 2024 | 9.23 | 9.24 | 9.22 | 9.22 | 9.22 | 24,644 |
| 27 feb 2024 | 9.23 | 9.24 | 9.22 | 9.22 | 9.22 | 48,053 |
| 26 feb 2024 | 9.25 | 9.25 | 9.23 | 9.23 | 9.23 | 32,689 |
| 23 feb 2024 | 9.22 | 9.25 | 9.21 | 9.25 | 9.25 | 40,728 |
| 22 feb 2024 | 9.23 | 9.24 | 9.22 | 9.23 | 9.23 | 29,064 |
| 21 feb 2024 | 9.26 | 9.26 | 9.23 | 9.23 | 9.23 | 51,840 |
| 20 feb 2024 | 9.25 | 9.27 | 9.25 | 9.26 | 9.26 | 33,529 |
| 19 feb 2024 | 9.24 | 9.26 | 9.24 | 9.24 | 9.24 | 32,638 |
| 16 feb 2024 | 9.26 | 9.26 | 9.24 | 9.25 | 9.25 | 28,292 |
| 15 feb 2024 | 9.28 | 9.28 | 9.26 | 9.26 | 9.26 | 100,421 |
| 14 feb 2024 | 9.26 | 9.26 | 9.25 | 9.26 | 9.26 | 72,500 |
| 13 feb 2024 | 9.26 | 9.27 | 9.24 | 9.24 | 9.24 | 408,645 |
| 12 feb 2024 | 9.26 | 9.27 | 9.25 | 9.26 | 9.26 | 58,262 |
| 09 feb 2024 | 9.26 | 9.26 | 9.25 | 9.25 | 9.25 | 38,863 |
| *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.