Xtrackers MSCI Mexico UCITS ETF 1C (D5BI.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:36PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 5.66 | 5.75 | 5.66 | 5.69 | 5.69 | 30,549 |
| 27 jun 2024 | 5.68 | 5.70 | 5.64 | 5.70 | 5.70 | 31,377 |
| 26 jun 2024 | 5.77 | 5.79 | 5.67 | 5.74 | 5.74 | 39,496 |
| 25 jun 2024 | 5.78 | 5.79 | 5.69 | 5.70 | 5.70 | 73,873 |
| 24 jun 2024 | 5.77 | 5.82 | 5.77 | 5.82 | 5.82 | 23,727 |
| 21 jun 2024 | 5.75 | 5.81 | 5.75 | 5.77 | 5.77 | 55,987 |
| 20 jun 2024 | 5.73 | 5.76 | 5.71 | 5.72 | 5.72 | 40,210 |
| 19 jun 2024 | 5.73 | 5.74 | 5.70 | 5.71 | 5.71 | 69,189 |
| 18 jun 2024 | 5.60 | 5.75 | 5.59 | 5.75 | 5.75 | 121,052 |
| 17 jun 2024 | 5.61 | 5.61 | 5.53 | 5.55 | 5.55 | 84,478 |
| 14 jun 2024 | 5.58 | 5.61 | 5.51 | 5.58 | 5.58 | 92,862 |
| 13 jun 2024 | 5.55 | 5.63 | 5.53 | 5.62 | 5.62 | 36,682 |
| 12 jun 2024 | 5.61 | 5.67 | 5.49 | 5.56 | 5.56 | 126,006 |
| 11 jun 2024 | 5.65 | 5.72 | 5.61 | 5.70 | 5.70 | 30,538 |
| 10 jun 2024 | 5.72 | 5.74 | 5.65 | 5.73 | 5.73 | 93,535 |
| 07 jun 2024 | 5.95 | 6.00 | 5.82 | 5.83 | 5.83 | 239,606 |
| 06 jun 2024 | 6.10 | 6.18 | 6.07 | 6.16 | 6.16 | 173,565 |
| 05 jun 2024 | 5.89 | 6.11 | 5.89 | 6.08 | 6.08 | 97,244 |
| 04 jun 2024 | 5.74 | 5.90 | 5.52 | 5.88 | 5.88 | 883,426 |
| 03 jun 2024 | 6.43 | 6.43 | 5.87 | 5.87 | 5.87 | 127,226 |
| 31 may 2024 | 6.36 | 6.38 | 6.28 | 6.34 | 6.34 | 19,726 |
| 30 may 2024 | 6.32 | 6.37 | 6.32 | 6.35 | 6.35 | 20,607 |
| 29 may 2024 | 6.44 | 6.45 | 6.29 | 6.32 | 6.32 | 19,163 |
| 28 may 2024 | 6.53 | 6.53 | 6.47 | 6.48 | 6.48 | 28,420 |
| 27 may 2024 | 6.54 | 6.54 | 6.50 | 6.50 | 6.50 | 36,223 |
| 24 may 2024 | 6.59 | 6.61 | 6.52 | 6.53 | 6.53 | 32,961 |
| 23 may 2024 | 6.69 | 6.71 | 6.60 | 6.63 | 6.63 | 13,432 |
| 22 may 2024 | 6.71 | 6.72 | 6.64 | 6.65 | 6.65 | 27,614 |
| 21 may 2024 | 6.80 | 6.81 | 6.70 | 6.73 | 6.73 | 36,881 |
| 20 may 2024 | 6.81 | 6.83 | 6.77 | 6.81 | 6.81 | 25,795 |
| 17 may 2024 | 6.76 | 6.82 | 6.76 | 6.82 | 6.82 | 23,590 |
| 16 may 2024 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | 14,406 |
| 15 may 2024 | 6.69 | 6.82 | 6.67 | 6.79 | 6.79 | 17,301 |
| 14 may 2024 | 6.79 | 6.80 | 6.70 | 6.70 | 6.70 | 27,483 |
| 13 may 2024 | 6.82 | 6.84 | 6.77 | 6.77 | 6.77 | 47,063 |
| 10 may 2024 | 6.80 | 6.85 | 6.80 | 6.82 | 6.82 | 64,143 |
| 09 may 2024 | 6.65 | 6.71 | 6.64 | 6.71 | 6.71 | 12,877 |
| 08 may 2024 | 6.66 | 6.66 | 6.60 | 6.64 | 6.64 | 23,416 |
| 07 may 2024 | 6.68 | 6.69 | 6.61 | 6.61 | 6.61 | 12,712 |
| 06 may 2024 | 6.63 | 6.68 | 6.63 | 6.64 | 6.64 | 12,153 |
| 03 may 2024 | 6.61 | 6.66 | 6.55 | 6.58 | 6.58 | 28,494 |
| 02 may 2024 | 6.64 | 6.67 | 6.63 | 6.64 | 6.64 | 19,776 |
| 30 abr 2024 | 6.73 | 6.73 | 6.66 | 6.66 | 6.66 | 36,595 |
| 29 abr 2024 | 6.68 | 6.73 | 6.68 | 6.70 | 6.70 | 25,414 |
| 26 abr 2024 | 6.57 | 6.65 | 6.55 | 6.63 | 6.63 | 11,893 |
| 25 abr 2024 | 6.56 | 6.58 | 6.50 | 6.50 | 6.50 | 38,486 |
| 24 abr 2024 | 6.65 | 6.67 | 6.55 | 6.56 | 6.56 | 9,447 |
| 23 abr 2024 | 6.59 | 6.61 | 6.57 | 6.57 | 6.57 | 51,337 |
| 22 abr 2024 | 6.57 | 6.59 | 6.51 | 6.55 | 6.55 | 70,010 |
| 19 abr 2024 | 6.45 | 6.49 | 6.38 | 6.49 | 6.49 | 29,829 |
| 18 abr 2024 | 6.52 | 6.55 | 6.50 | 6.52 | 6.52 | 9,818 |
| 17 abr 2024 | 6.57 | 6.59 | 6.52 | 6.55 | 6.55 | 13,079 |
| 16 abr 2024 | 6.69 | 6.69 | 6.52 | 6.55 | 6.55 | 32,044 |
| 15 abr 2024 | 6.80 | 6.83 | 6.77 | 6.77 | 6.77 | 16,606 |
| 12 abr 2024 | 6.86 | 6.87 | 6.77 | 6.83 | 6.83 | 26,069 |
| 11 abr 2024 | 6.80 | 6.85 | 6.78 | 6.82 | 6.82 | 16,384 |
| 10 abr 2024 | 6.90 | 6.92 | 6.80 | 6.82 | 6.82 | 48,970 |
| 09 abr 2024 | 6.97 | 6.97 | 6.95 | 6.95 | 6.95 | 7,471 |
| 08 abr 2024 | 6.91 | 6.96 | 6.90 | 6.92 | 6.92 | 31,302 |
| 05 abr 2024 | 6.81 | 6.90 | 6.81 | 6.89 | 6.89 | 14,812 |
| 04 abr 2024 | 6.79 | 6.85 | 6.78 | 6.83 | 6.83 | 31,534 |
| 03 abr 2024 | 6.80 | 6.83 | 6.78 | 6.83 | 6.83 | 31,155 |
| 02 abr 2024 | 6.86 | 6.88 | 6.80 | 6.83 | 6.83 | 30,082 |
| 28 mar 2024 | 6.79 | 6.85 | 6.78 | 6.82 | 6.82 | 18,041 |
| 27 mar 2024 | 6.72 | 6.80 | 6.71 | 6.79 | 6.79 | 36,685 |
| 26 mar 2024 | 6.63 | 6.73 | 6.62 | 6.73 | 6.73 | 10,256 |
| 25 mar 2024 | 6.64 | 6.65 | 6.61 | 6.63 | 6.63 | 21,591 |
| 22 mar 2024 | 6.61 | 6.67 | 6.61 | 6.65 | 6.65 | 27,360 |
| 21 mar 2024 | 6.60 | 6.64 | 6.59 | 6.62 | 6.62 | 20,465 |
| 20 mar 2024 | 6.45 | 6.59 | 6.43 | 6.59 | 6.59 | 26,261 |
| 19 mar 2024 | 6.51 | 6.51 | 6.43 | 6.47 | 6.47 | 136,008 |
| 18 mar 2024 | 6.55 | 6.59 | 6.51 | 6.54 | 6.54 | 50,201 |
| 15 mar 2024 | 6.54 | 6.61 | 6.52 | 6.57 | 6.57 | 54,988 |
| 14 mar 2024 | 6.52 | 6.60 | 6.51 | 6.60 | 6.60 | 93,182 |
| 13 mar 2024 | 6.37 | 6.48 | 6.34 | 6.48 | 6.48 | 25,837 |
| 12 mar 2024 | 6.40 | 6.40 | 6.34 | 6.34 | 6.34 | 26,949 |
| 11 mar 2024 | 6.34 | 6.35 | 6.32 | 6.35 | 6.35 | 21,359 |
| 08 mar 2024 | 6.32 | 6.39 | 6.32 | 6.36 | 6.36 | 52,132 |
| 07 mar 2024 | 6.39 | 6.40 | 6.34 | 6.36 | 6.36 | 27,206 |
| 06 mar 2024 | 6.44 | 6.45 | 6.41 | 6.41 | 6.41 | 10,842 |
| 05 mar 2024 | 6.41 | 6.41 | 6.37 | 6.41 | 6.41 | 48,248 |
| 04 mar 2024 | 6.43 | 6.44 | 6.39 | 6.43 | 6.43 | 52,221 |
| 01 mar 2024 | 6.44 | 6.48 | 6.40 | 6.47 | 6.47 | 20,700 |
| 29 feb 2024 | 6.36 | 6.41 | 6.34 | 6.41 | 6.41 | 113,539 |
| 28 feb 2024 | 6.50 | 6.50 | 6.41 | 6.41 | 6.41 | 42,147 |
| 27 feb 2024 | 6.50 | 6.51 | 6.47 | 6.48 | 6.48 | 7,295 |
| 26 feb 2024 | 6.55 | 6.55 | 6.43 | 6.45 | 6.45 | 26,485 |
| 23 feb 2024 | 6.62 | 6.62 | 6.51 | 6.53 | 6.53 | 34,826 |
| 22 feb 2024 | 6.64 | 6.64 | 6.56 | 6.57 | 6.57 | 46,571 |
| 21 feb 2024 | 6.62 | 6.64 | 6.60 | 6.63 | 6.63 | 33,726 |
| 20 feb 2024 | 6.72 | 6.72 | 6.63 | 6.64 | 6.64 | 80,103 |
| 19 feb 2024 | 6.67 | 6.67 | 6.64 | 6.64 | 6.64 | 8,607 |
| 16 feb 2024 | 6.72 | 6.73 | 6.66 | 6.66 | 6.66 | 37,480 |
| 15 feb 2024 | 6.74 | 6.74 | 6.69 | 6.69 | 6.69 | 57,376 |
| 14 feb 2024 | 6.67 | 6.71 | 6.65 | 6.68 | 6.68 | 20,611 |
| 13 feb 2024 | 6.73 | 6.73 | 6.61 | 6.62 | 6.62 | 20,226 |
| 12 feb 2024 | 6.69 | 6.76 | 6.68 | 6.75 | 6.75 | 51,510 |
| 09 feb 2024 | 6.71 | 6.73 | 6.68 | 6.69 | 6.69 | 118,179 |
| 08 feb 2024 | 6.86 | 6.86 | 6.75 | 6.75 | 6.75 | 23,405 |
| 07 feb 2024 | 6.86 | 6.89 | 6.84 | 6.84 | 6.84 | 208,962 |
| *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.