U.S. markets closed
F S&P 500
5,562.00 -6.75 (-0.12%) F Dow Jones
39,647.00 -41.00 (-0.10%) F Nasdaq
20,237.00 -18.25 (-0.09%) E-mini Russell 2000 Index Futur
2,054.20 -0.80 (-0.04%) Petróleo
83.01 +0.20 (+0.24%) Oro
2,339.40 +6.00 (+0.26%)
iShares Edge MSCI Europe Quality Factor UCITS ETF EUR (Acc) (CEMQ.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 | 10.51 | 10.52 | 10.46 | 10.52 | 10.52 | 10,713 |
| 01 jul 2024 | 10.65 | 10.65 | 10.56 | 10.56 | 10.56 | 35,700 |
| 28 jun 2024 | 10.63 | 10.64 | 10.57 | 10.58 | 10.58 | 83,269 |
| 27 jun 2024 | 10.65 | 10.66 | 10.60 | 10.60 | 10.60 | 14,027 |
| 26 jun 2024 | 10.74 | 10.75 | 10.65 | 10.65 | 10.65 | 12,503 |
| 25 jun 2024 | 10.68 | 10.71 | 10.68 | 10.70 | 10.70 | 14,067 |
| 24 jun 2024 | 10.65 | 10.74 | 10.64 | 10.72 | 10.72 | 8,826 |
| 21 jun 2024 | 10.68 | 10.72 | 10.65 | 10.66 | 10.66 | 35,276 |
| 20 jun 2024 | 10.66 | 10.73 | 10.66 | 10.73 | 10.73 | 3,321 |
| 19 jun 2024 | 10.66 | 10.66 | 10.63 | 10.65 | 10.65 | 128,203 |
| 18 jun 2024 | 10.65 | 10.67 | 10.62 | 10.67 | 10.67 | 57,028 |
| 17 jun 2024 | 10.61 | 10.61 | 10.53 | 10.59 | 10.59 | 12,655 |
| 14 jun 2024 | 10.67 | 10.67 | 10.56 | 10.58 | 10.58 | 17,530 |
| 13 jun 2024 | 10.73 | 10.73 | 10.64 | 10.65 | 10.65 | 95,219 |
| 12 jun 2024 | 10.65 | 10.75 | 10.65 | 10.73 | 10.73 | 18,062 |
| 11 jun 2024 | 10.71 | 10.71 | 10.60 | 10.61 | 10.61 | 15,796 |
| 10 jun 2024 | 10.67 | 10.68 | 10.64 | 10.68 | 10.68 | 40,645 |
| 07 jun 2024 | 10.75 | 10.75 | 10.65 | 10.71 | 10.71 | 53,133 |
| 06 jun 2024 | 10.72 | 10.75 | 10.70 | 10.73 | 10.73 | 7,898 |
| 05 jun 2024 | 10.60 | 10.67 | 10.57 | 10.67 | 10.67 | 46,726 |
| 04 jun 2024 | 10.51 | 10.53 | 10.46 | 10.50 | 10.50 | 29,337 |
| 03 jun 2024 | 10.57 | 10.57 | 10.50 | 10.52 | 10.52 | 58,516 |
| 31 may 2024 | 10.44 | 10.50 | 10.44 | 10.48 | 10.48 | 15,129 |
| 30 may 2024 | 10.37 | 10.44 | 10.37 | 10.43 | 10.43 | 7,962 |
| 29 may 2024 | 10.46 | 10.46 | 10.38 | 10.38 | 10.38 | 12,281 |
| 28 may 2024 | 10.58 | 10.58 | 10.46 | 10.47 | 10.47 | 26,096 |
| 27 may 2024 | 10.53 | 10.55 | 10.52 | 10.55 | 10.55 | 12,335 |
| 24 may 2024 | 10.48 | 10.54 | 10.48 | 10.53 | 10.53 | 9,797 |
| 23 may 2024 | 10.55 | 10.59 | 10.53 | 10.55 | 10.55 | 91,759 |
| 22 may 2024 | 10.50 | 10.51 | 10.49 | 10.51 | 10.51 | 4,776 |
| 21 may 2024 | 10.51 | 10.53 | 10.50 | 10.53 | 10.53 | 7,037 |
| 20 may 2024 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 2,021 |
| 17 may 2024 | 10.52 | 10.52 | 10.48 | 10.51 | 10.51 | 20,726 |
| 16 may 2024 | 10.52 | 10.54 | 10.52 | 10.54 | 10.54 | 15,020 |
| 15 may 2024 | 10.47 | 10.49 | 10.43 | 10.49 | 10.49 | 76,208 |
| 14 may 2024 | 10.44 | 10.45 | 10.42 | 10.44 | 10.44 | 20,243 |
| 13 may 2024 | 10.47 | 10.47 | 10.43 | 10.45 | 10.45 | 28,656 |
| 10 may 2024 | 10.43 | 10.49 | 10.43 | 10.47 | 10.47 | 12,253 |
| 09 may 2024 | 10.36 | 10.39 | 10.35 | 10.39 | 10.39 | 2,632 |
| 08 may 2024 | 10.34 | 10.38 | 10.32 | 10.34 | 10.34 | 22,278 |
| 07 may 2024 | 10.27 | 10.31 | 10.25 | 10.31 | 10.31 | 431,339 |
| 06 may 2024 | 10.17 | 10.23 | 10.16 | 10.23 | 10.23 | 43,576 |
| 03 may 2024 | 10.11 | 10.17 | 10.10 | 10.15 | 10.15 | 5,310 |
| 02 may 2024 | 10.13 | 10.13 | 10.06 | 10.08 | 10.08 | 18,629 |
| 30 abr 2024 | 10.18 | 10.18 | 10.09 | 10.11 | 10.11 | 10,688 |
| 29 abr 2024 | 10.21 | 10.21 | 10.15 | 10.15 | 10.15 | 55,010 |
| 26 abr 2024 | 10.11 | 10.17 | 10.11 | 10.16 | 10.16 | 18,378 |
| 25 abr 2024 | 10.12 | 10.12 | 10.00 | 10.03 | 10.03 | 8,109 |
| 24 abr 2024 | 10.17 | 10.18 | 10.11 | 10.11 | 10.11 | 9,847 |
| 23 abr 2024 | 10.11 | 10.15 | 10.09 | 10.15 | 10.15 | 27,065 |
| 22 abr 2024 | 10.06 | 10.08 | 10.04 | 10.06 | 10.06 | 16,363 |
| 19 abr 2024 | 9.99 | 10.01 | 9.95 | 10.01 | 10.01 | 16,654 |
| 18 abr 2024 | 10.05 | 10.05 | 10.02 | 10.02 | 10.02 | 1,979 |
| 17 abr 2024 | 10.04 | 10.11 | 10.02 | 10.02 | 10.02 | 8,036 |
| 16 abr 2024 | 10.09 | 10.09 | 10.03 | 10.05 | 10.05 | 22,936 |
| 15 abr 2024 | 10.21 | 10.25 | 10.18 | 10.20 | 10.20 | 7,762 |
| 12 abr 2024 | 10.24 | 10.27 | 10.16 | 10.17 | 10.17 | 16,641 |
| 11 abr 2024 | 10.14 | 10.19 | 10.10 | 10.15 | 10.15 | 74,569 |
| 10 abr 2024 | 10.16 | 10.17 | 10.03 | 10.13 | 10.13 | 11,579 |
| 09 abr 2024 | 10.14 | 10.16 | 10.09 | 10.10 | 10.10 | 12,185 |
| 08 abr 2024 | 10.11 | 10.16 | 10.11 | 10.15 | 10.15 | 6,898 |
| 05 abr 2024 | 10.09 | 10.12 | 10.07 | 10.12 | 10.12 | 13,992 |
| 04 abr 2024 | 10.20 | 10.22 | 10.19 | 10.19 | 10.19 | 12,744 |
| 03 abr 2024 | 10.21 | 10.21 | 10.17 | 10.21 | 10.21 | 11,525 |
| 02 abr 2024 | 10.38 | 10.38 | 10.19 | 10.20 | 10.20 | 423,824 |
| 28 mar 2024 | 10.30 | 10.31 | 10.27 | 10.30 | 10.30 | 9,968 |
| 27 mar 2024 | 10.25 | 10.27 | 10.23 | 10.27 | 10.27 | 47,457 |
| 26 mar 2024 | 10.23 | 10.25 | 10.21 | 10.24 | 10.24 | 11,037 |
| 25 mar 2024 | 10.25 | 10.26 | 10.20 | 10.25 | 10.25 | 11,282 |
| 22 mar 2024 | 10.25 | 10.26 | 10.21 | 10.25 | 10.25 | 10,388 |
| 21 mar 2024 | 10.27 | 10.27 | 10.22 | 10.27 | 10.27 | 24,857 |
| 20 mar 2024 | 10.16 | 10.19 | 10.15 | 10.17 | 10.17 | 6,842 |
| 19 mar 2024 | 10.17 | 10.19 | 10.15 | 10.19 | 10.19 | 4,318 |
| 18 mar 2024 | 10.22 | 10.22 | 10.16 | 10.18 | 10.18 | 7,955 |
| 15 mar 2024 | 10.26 | 10.29 | 10.21 | 10.22 | 10.22 | 14,989 |
| 14 mar 2024 | 10.30 | 10.31 | 10.25 | 10.27 | 10.27 | 10,077 |
| 13 mar 2024 | 10.26 | 10.28 | 10.26 | 10.27 | 10.27 | 18,397 |
| 12 mar 2024 | 10.21 | 10.28 | 10.15 | 10.27 | 10.27 | 5,674 |
| 11 mar 2024 | 10.16 | 10.17 | 10.13 | 10.17 | 10.17 | 18,418 |
| 08 mar 2024 | 10.23 | 10.27 | 10.22 | 10.22 | 10.22 | 8,514 |
| 07 mar 2024 | 10.09 | 10.25 | 10.09 | 10.25 | 10.25 | 78,079 |
| 06 mar 2024 | 10.03 | 10.11 | 10.03 | 10.10 | 10.10 | 16,792 |
| 05 mar 2024 | 10.08 | 10.08 | 10.06 | 10.06 | 10.06 | 9,588 |
| 04 mar 2024 | 10.09 | 10.10 | 10.06 | 10.09 | 10.09 | 2,518 |
| 01 mar 2024 | 10.08 | 10.10 | 10.04 | 10.09 | 10.09 | 21,465 |
| 29 feb 2024 | 10.08 | 10.08 | 10.04 | 10.04 | 10.04 | 15,592 |
| 28 feb 2024 | 10.08 | 10.08 | 10.03 | 10.04 | 10.04 | 19,166 |
| 27 feb 2024 | 10.11 | 10.11 | 10.05 | 10.10 | 10.10 | 20,769 |
| 26 feb 2024 | 10.09 | 10.12 | 10.09 | 10.10 | 10.10 | 5,569 |
| 23 feb 2024 | 10.13 | 10.15 | 10.10 | 10.12 | 10.12 | 8,524 |
| 22 feb 2024 | 10.14 | 10.14 | 10.09 | 10.12 | 10.12 | 8,004 |
| 21 feb 2024 | 10.03 | 10.03 | 10.00 | 10.02 | 10.02 | 1,016 |
| 20 feb 2024 | 10.06 | 10.07 | 10.02 | 10.03 | 10.03 | 21,888 |
| 19 feb 2024 | 10.03 | 10.08 | 10.02 | 10.06 | 10.06 | 6,826 |
| 16 feb 2024 | 10.01 | 10.05 | 10.00 | 10.05 | 10.05 | 16,114 |
| 15 feb 2024 | 9.94 | 9.96 | 9.93 | 9.95 | 9.95 | 20,826 |
| 14 feb 2024 | 9.86 | 9.89 | 9.85 | 9.89 | 9.89 | 14,961 |
| 13 feb 2024 | 9.92 | 9.92 | 9.80 | 9.84 | 9.84 | 45,423 |
| 12 feb 2024 | 9.92 | 9.94 | 9.90 | 9.94 | 9.94 | 51,016 |
| 09 feb 2024 | 9.88 | 9.90 | 9.85 | 9.88 | 9.88 | 27,476 |
| *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.