Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

40.70

+0.26

(+0.64%)

Al cierre: 04:00PM EDT

42.00

+1.30

(+3.19%)

Fuera de horario:

05:29PM EDT

Periodo de tiempo:

04 may 2023 - 04 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	40.66	40.77	40.51	40.70	40.70	912,801
02 may 2024	40.52	40.62	40.33	40.44	40.44	826,700
01 may 2024	40.15	40.65	39.93	40.27	40.27	974,200
30 abr 2024	40.70	40.76	40.40	40.46	40.46	1,060,500
29 abr 2024	40.72	40.74	40.56	40.66	40.66	334,500
26 abr 2024	40.44	40.72	40.40	40.69	40.69	483,000
25 abr 2024	39.92	40.22	39.83	40.18	40.18	847,800
24 abr 2024	40.54	40.70	40.30	40.43	40.43	649,000
23 abr 2024	40.29	40.51	40.25	40.48	40.48	524,800
22 abr 2024	40.00	40.29	39.90	40.18	40.18	1,163,200
19 abr 2024	39.66	39.78	39.60	39.70	39.70	419,800
18 abr 2024	39.70	39.88	39.62	39.68	39.68	891,100
17 abr 2024	39.94	39.96	39.60	39.71	39.71	795,400
16 abr 2024	39.85	39.95	39.66	39.81	39.81	1,397,300
15 abr 2024	40.64	40.70	40.08	40.12	40.12	800,700
12 abr 2024	40.42	40.54	40.10	40.15	40.15	771,200
11 abr 2024	40.50	40.64	40.17	40.54	40.54	570,600
10 abr 2024	40.25	40.50	40.21	40.42	40.42	1,318,800
09 abr 2024	40.65	40.67	40.36	40.54	40.54	472,100
08 abr 2024	40.64	40.65	40.53	40.62	40.62	581,600
05 abr 2024	40.34	40.48	40.25	40.40	40.40	566,100
04 abr 2024	40.80	40.82	40.22	40.25	40.25	599,900
03 abr 2024	40.48	40.69	40.48	40.63	40.63	583,100
02 abr 2024	40.54	40.58	40.45	40.58	40.58	977,900
01 abr 2024	41.80	41.80	40.86	40.92	40.92	1,155,000
28 mar 2024	40.84	40.95	40.84	40.93	40.93	733,600
27 mar 2024	40.86	40.97	40.80	40.97	40.97	512,000
26 mar 2024	40.80	40.84	40.71	40.72	40.72	527,500
25 mar 2024	40.57	40.71	40.54	40.60	40.60	417,300
22 mar 2024	40.78	40.81	40.68	40.76	40.76	362,100
21 mar 2024	40.63	40.77	40.63	40.71	40.71	510,900
20 mar 2024	40.30	40.51	40.26	40.50	40.50	493,000
19 mar 2024	40.13	40.28	40.05	40.19	40.19	491,500
18 mar 2024	40.04	40.14	39.96	40.00	40.00	621,300
15 mar 2024	39.97	40.03	39.82	39.94	39.94	630,900
14 mar 2024	40.03	40.03	39.72	39.84	39.84	788,300
13 mar 2024	39.92	40.00	39.91	39.97	39.97	525,200
12 mar 2024	39.75	39.98	39.66	39.98	39.98	436,200
11 mar 2024	39.56	39.63	39.44	39.61	39.61	354,700
08 mar 2024	39.98	40.02	39.75	39.81	39.81	544,200
07 mar 2024	39.91	40.07	39.90	40.00	40.00	397,800
06 mar 2024	39.74	39.84	39.70	39.76	39.76	375,100
05 mar 2024	39.57	39.63	39.34	39.44	39.44	671,200
04 mar 2024	39.54	39.63	39.47	39.56	39.56	519,200
01 mar 2024	39.54	39.64	39.42	39.64	39.64	435,900
29 feb 2024	39.33	39.34	39.12	39.32	39.32	405,000
28 feb 2024	39.19	39.23	39.14	39.18	39.18	369,800
27 feb 2024	39.29	39.37	39.27	39.36	39.36	513,400
26 feb 2024	39.35	39.37	39.23	39.27	39.27	473,300
23 feb 2024	39.29	39.55	39.28	39.34	39.34	400,700
22 feb 2024	39.20	39.31	39.16	39.28	39.28	513,700
21 feb 2024	38.77	38.88	38.73	38.88	38.88	439,800
20 feb 2024	38.85	38.89	38.74	38.84	38.84	681,200
16 feb 2024	38.79	38.88	38.72	38.75	38.75	584,300
15 feb 2024	38.47	38.70	38.45	38.69	38.69	647,700
14 feb 2024	38.28	38.43	38.23	38.42	38.42	581,400
13 feb 2024	38.16	38.21	37.94	38.07	38.07	520,300
12 feb 2024	38.27	38.43	38.27	38.34	38.34	384,000
09 feb 2024	38.17	38.28	38.06	38.27	38.27	514,100
08 feb 2024	38.22	38.23	38.07	38.16	38.16	415,400
07 feb 2024	38.15	38.17	38.05	38.14	38.14	763,800
06 feb 2024	38.02	38.16	38.01	38.16	38.16	565,300
05 feb 2024	38.00	38.12	37.87	38.04	38.04	558,600
02 feb 2024	37.99	38.08	37.89	38.05	38.05	918,700
01 feb 2024	37.88	38.03	37.72	38.02	38.02	1,294,800
31 ene 2024	38.05	38.10	37.82	37.85	37.85	586,800
30 ene 2024	37.91	38.00	37.90	37.97	37.97	559,300
29 ene 2024	37.88	38.02	37.83	38.01	38.01	316,500
26 ene 2024	37.77	37.86	37.77	37.84	37.84	309,800
25 ene 2024	37.59	37.66	37.49	37.66	37.66	829,200
24 ene 2024	37.51	37.62	37.48	37.50	37.50	499,600
23 ene 2024	37.23	37.36	37.21	37.35	37.35	390,600
22 ene 2024	37.32	37.40	37.28	37.36	37.36	502,800
19 ene 2024	37.10	37.23	36.99	37.21	37.21	656,100
18 ene 2024	37.02	37.20	36.98	37.20	37.20	467,900
17 ene 2024	36.76	36.86	36.69	36.84	36.84	751,100
16 ene 2024	37.23	37.27	37.08	37.14	37.14	423,000
12 ene 2024	37.38	37.44	37.30	37.38	37.38	365,400
11 ene 2024	37.36	37.37	37.03	37.21	37.21	723,800
10 ene 2024	37.17	37.26	37.16	37.23	37.23	502,700
09 ene 2024	36.90	37.03	36.89	37.00	37.00	590,500
08 ene 2024	36.97	37.22	36.91	37.22	37.22	382,300
05 ene 2024	36.87	37.03	36.85	36.91	36.91	866,900
04 ene 2024	36.81	37.00	36.81	36.87	36.87	507,600
03 ene 2024	36.69	36.83	36.64	36.74	36.74	515,900
02 ene 2024	36.86	37.04	36.83	36.90	36.90	1,181,000
29 dic 2023	37.04	37.07	36.87	36.98	36.98	553,000
28 dic 2023	36.98	37.01	36.83	36.93	36.93	655,500
27 dic 2023	36.91	37.00	36.88	36.98	36.98	696,300
26 dic 2023	36.86	37.03	36.86	36.97	36.97	565,100
22 dic 2023	36.83	36.93	36.32	36.87	36.87	484,400
21 dic 2023	36.68	36.84	36.66	36.84	36.84	358,800
20 dic 2023	36.78	36.91	36.50	36.52	36.52	622,500
19 dic 2023	36.74	36.79	36.68	36.79	36.79	619,800
18 dic 2023	36.60	36.62	36.47	36.56	36.56	755,000
15 dic 2023	36.57	36.62	36.42	36.45	36.45	336,700
15 dic 2023	0.034 Dividendo
14 dic 2023	36.66	36.73	36.50	36.66	36.63	438,700
13 dic 2023	36.53	36.73	36.39	36.70	36.67	397,700
12 dic 2023	36.40	36.50	36.37	36.49	36.46	796,500
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...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)