U.S. markets closed
F S&P 500
5,566.00 -2.75 (-0.05%) F Dow Jones
39,675.00 -13.00 (-0.03%) F Nasdaq
20,249.50 -5.75 (-0.03%) E-mini Russell 2000 Index Futur
2,055.70 +0.70 (+0.03%) Petróleo
82.98 +0.17 (+0.21%) Oro
2,340.30 +6.90 (+0.30%)
Xtrackers II EUR Corporate Bond UCITS ETF 1C (D5BG.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 | 151.40 | 151.76 | 151.24 | 151.65 | 151.65 | 6,978 |
| 01 jul 2024 | 151.59 | 151.70 | 151.25 | 151.41 | 151.41 | 3,184 |
| 28 jun 2024 | 151.79 | 151.87 | 151.42 | 151.54 | 151.54 | 3,445 |
| 27 jun 2024 | 151.60 | 151.71 | 151.32 | 151.57 | 151.57 | 6,400 |
| 26 jun 2024 | 151.88 | 151.88 | 151.49 | 151.49 | 151.49 | 3,386 |
| 25 jun 2024 | 151.63 | 151.92 | 151.58 | 151.70 | 151.70 | 3,249 |
| 24 jun 2024 | 151.74 | 151.79 | 151.50 | 151.63 | 151.63 | 7,804 |
| 21 jun 2024 | 151.49 | 151.96 | 151.49 | 151.52 | 151.52 | 4,215 |
| 20 jun 2024 | 151.60 | 151.64 | 151.24 | 151.52 | 151.52 | 3,417 |
| 19 jun 2024 | 151.80 | 151.80 | 151.40 | 151.65 | 151.65 | 4,016 |
| 18 jun 2024 | 151.32 | 151.68 | 151.22 | 151.68 | 151.68 | 3,068 |
| 17 jun 2024 | 151.60 | 151.84 | 151.09 | 151.21 | 151.21 | 11,807 |
| 14 jun 2024 | 151.93 | 151.93 | 151.49 | 151.57 | 151.57 | 5,889 |
| 13 jun 2024 | 151.41 | 151.71 | 150.96 | 151.54 | 151.54 | 6,084 |
| 12 jun 2024 | 150.65 | 151.36 | 150.65 | 151.36 | 151.36 | 2,627 |
| 11 jun 2024 | 150.30 | 150.77 | 150.15 | 150.77 | 150.77 | 5,558 |
| 10 jun 2024 | 150.49 | 150.50 | 150.25 | 150.40 | 150.40 | 4,277 |
| 07 jun 2024 | 150.87 | 151.05 | 150.34 | 150.59 | 150.59 | 5,871 |
| 06 jun 2024 | 151.13 | 151.41 | 150.94 | 151.26 | 151.26 | 6,262 |
| 05 jun 2024 | 151.42 | 151.44 | 151.05 | 151.30 | 151.30 | 3,484 |
| 04 jun 2024 | 151.14 | 151.51 | 151.01 | 151.13 | 151.13 | 3,815 |
| 03 jun 2024 | 150.74 | 151.01 | 150.46 | 150.94 | 150.94 | 3,306 |
| 31 may 2024 | 150.57 | 150.60 | 150.13 | 150.54 | 150.54 | 5,760 |
| 30 may 2024 | 150.47 | 150.47 | 150.26 | 150.43 | 150.43 | 4,329 |
| 29 may 2024 | 150.63 | 150.74 | 150.27 | 150.27 | 150.27 | 17,960 |
| 28 may 2024 | 150.91 | 151.06 | 150.70 | 150.70 | 150.70 | 7,156 |
| 27 may 2024 | 150.13 | 151.10 | 150.13 | 150.99 | 150.99 | 16,113 |
| 24 may 2024 | 149.53 | 150.68 | 149.53 | 150.65 | 150.65 | 1,831 |
| 23 may 2024 | 151.41 | 151.41 | 150.45 | 150.62 | 150.62 | 3,583 |
| 22 may 2024 | 151.40 | 151.40 | 150.80 | 151.02 | 151.02 | 3,432 |
| 21 may 2024 | 150.98 | 151.21 | 150.89 | 151.20 | 151.20 | 2,962 |
| 20 may 2024 | 151.21 | 151.21 | 150.82 | 150.98 | 150.98 | 3,913 |
| 17 may 2024 | 151.43 | 151.43 | 150.96 | 150.99 | 150.99 | 2,700 |
| 16 may 2024 | 152.00 | 152.00 | 151.36 | 151.42 | 151.42 | 3,349 |
| 15 may 2024 | 150.89 | 151.62 | 150.73 | 151.62 | 151.62 | 11,805 |
| 14 may 2024 | 150.43 | 151.08 | 150.43 | 150.74 | 150.74 | 3,922 |
| 13 may 2024 | 151.40 | 151.40 | 150.78 | 150.93 | 150.93 | 3,767 |
| 10 may 2024 | 151.79 | 151.79 | 150.83 | 150.83 | 150.83 | 4,502 |
| 09 may 2024 | 151.07 | 151.16 | 150.89 | 151.04 | 151.04 | 1,883 |
| 08 may 2024 | 151.46 | 151.46 | 151.17 | 151.22 | 151.22 | 5,453 |
| 07 may 2024 | 151.67 | 151.67 | 151.20 | 151.48 | 151.48 | 6,053 |
| 06 may 2024 | 151.99 | 151.99 | 151.18 | 151.18 | 151.18 | 4,393 |
| 03 may 2024 | 151.16 | 151.46 | 150.59 | 150.89 | 150.89 | 3,382 |
| 02 may 2024 | 151.43 | 151.43 | 150.24 | 150.58 | 150.58 | 10,388 |
| 30 abr 2024 | 150.68 | 150.68 | 150.09 | 150.20 | 150.20 | 11,549 |
| 29 abr 2024 | 150.60 | 150.75 | 150.40 | 150.62 | 150.62 | 2,408 |
| 26 abr 2024 | 149.91 | 150.39 | 149.91 | 150.34 | 150.34 | 4,119 |
| 25 abr 2024 | 150.13 | 150.31 | 149.63 | 149.92 | 149.92 | 6,174 |
| 24 abr 2024 | 150.67 | 150.68 | 150.01 | 150.11 | 150.11 | 2,389 |
| 23 abr 2024 | 150.86 | 150.93 | 150.52 | 150.63 | 150.63 | 4,442 |
| 22 abr 2024 | 150.42 | 150.63 | 150.21 | 150.63 | 150.63 | 2,409 |
| 19 abr 2024 | 150.65 | 150.65 | 150.15 | 150.32 | 150.32 | 3,968 |
| 18 abr 2024 | 150.63 | 150.73 | 150.34 | 150.48 | 150.48 | 5,753 |
| 17 abr 2024 | 150.29 | 150.64 | 150.09 | 150.47 | 150.47 | 817 |
| 16 abr 2024 | 150.62 | 150.66 | 150.10 | 150.21 | 150.21 | 4,452 |
| 15 abr 2024 | 151.26 | 151.26 | 150.49 | 150.77 | 150.77 | 5,036 |
| 12 abr 2024 | 151.01 | 151.58 | 151.01 | 151.35 | 151.35 | 7,471 |
| 11 abr 2024 | 151.04 | 151.18 | 150.68 | 150.77 | 150.77 | 11,122 |
| 10 abr 2024 | 151.34 | 151.74 | 150.91 | 151.16 | 151.16 | 2,043 |
| 09 abr 2024 | 151.15 | 151.60 | 151.15 | 151.48 | 151.48 | 5,969 |
| 08 abr 2024 | 151.31 | 151.31 | 151.05 | 151.31 | 151.31 | 3,998 |
| 05 abr 2024 | 151.66 | 151.66 | 151.26 | 151.49 | 151.49 | 7,184 |
| 04 abr 2024 | 151.51 | 151.76 | 151.37 | 151.66 | 151.66 | 3,673 |
| 03 abr 2024 | 151.32 | 151.49 | 151.14 | 151.30 | 151.30 | 7,876 |
| 02 abr 2024 | 151.75 | 151.75 | 150.85 | 151.13 | 151.13 | 11,331 |
| 28 mar 2024 | 151.38 | 151.60 | 151.28 | 151.52 | 151.52 | 23,270 |
| 27 mar 2024 | 151.30 | 151.45 | 151.07 | 151.45 | 151.45 | 3,085 |
| 26 mar 2024 | 151.15 | 151.15 | 150.74 | 150.99 | 150.99 | 3,549 |
| 25 mar 2024 | 151.10 | 151.12 | 150.75 | 150.75 | 150.75 | 6,274 |
| 22 mar 2024 | 150.71 | 151.16 | 150.71 | 151.09 | 151.09 | 7,169 |
| 21 mar 2024 | 150.35 | 150.95 | 150.35 | 150.95 | 150.95 | 13,061 |
| 20 mar 2024 | 150.57 | 150.57 | 150.31 | 150.35 | 150.35 | 8,264 |
| 19 mar 2024 | 150.40 | 150.46 | 150.21 | 150.42 | 150.42 | 3,880 |
| 18 mar 2024 | 150.12 | 150.32 | 150.11 | 150.26 | 150.26 | 4,155 |
| 15 mar 2024 | 150.30 | 150.39 | 150.15 | 150.15 | 150.15 | 20,686 |
| 14 mar 2024 | 150.85 | 151.04 | 150.43 | 150.51 | 150.51 | 5,267 |
| 13 mar 2024 | 151.06 | 151.06 | 150.80 | 150.91 | 150.91 | 8,948 |
| 12 mar 2024 | 150.82 | 151.01 | 150.75 | 150.84 | 150.84 | 9,649 |
| 11 mar 2024 | 151.07 | 151.13 | 150.68 | 150.82 | 150.82 | 11,461 |
| 08 mar 2024 | 150.66 | 151.09 | 150.66 | 151.04 | 151.04 | 20,856 |
| 07 mar 2024 | 150.27 | 150.85 | 150.05 | 150.65 | 150.65 | 11,062 |
| 06 mar 2024 | 150.21 | 150.23 | 149.90 | 150.21 | 150.21 | 4,256 |
| 05 mar 2024 | 150.00 | 150.31 | 149.80 | 150.21 | 150.21 | 10,581 |
| 04 mar 2024 | 149.74 | 149.90 | 149.57 | 149.77 | 149.77 | 5,641 |
| 01 mar 2024 | 149.33 | 149.83 | 149.27 | 149.72 | 149.72 | 7,034 |
| 29 feb 2024 | 149.43 | 149.67 | 148.77 | 149.57 | 149.57 | 7,972 |
| 28 feb 2024 | 149.43 | 149.45 | 149.27 | 149.34 | 149.34 | 4,515 |
| 27 feb 2024 | 149.82 | 149.82 | 149.34 | 149.34 | 149.34 | 16,309 |
| 26 feb 2024 | 150.08 | 150.10 | 149.72 | 149.74 | 149.74 | 6,033 |
| 23 feb 2024 | 149.39 | 150.07 | 149.35 | 150.07 | 150.07 | 7,779 |
| 22 feb 2024 | 149.49 | 149.99 | 149.43 | 149.65 | 149.65 | 18,825 |
| 21 feb 2024 | 149.85 | 149.89 | 149.51 | 149.60 | 149.60 | 5,143 |
| 20 feb 2024 | 149.74 | 149.90 | 149.68 | 149.85 | 149.85 | 5,758 |
| 19 feb 2024 | 149.63 | 149.65 | 149.46 | 149.59 | 149.59 | 14,183 |
| 16 feb 2024 | 149.62 | 149.78 | 149.38 | 149.52 | 149.52 | 20,038 |
| 15 feb 2024 | 150.08 | 150.11 | 149.80 | 149.80 | 149.80 | 4,245 |
| 14 feb 2024 | 149.35 | 149.71 | 149.35 | 149.71 | 149.71 | 8,474 |
| 13 feb 2024 | 149.49 | 149.85 | 149.29 | 149.34 | 149.34 | 5,499 |
| 12 feb 2024 | 149.51 | 149.79 | 149.50 | 149.69 | 149.69 | 8,121 |
| 09 feb 2024 | 149.41 | 149.62 | 149.32 | 149.45 | 149.45 | 6,761 |
| *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.