Yahoo

Correo

U.S. markets open in 6 hours 35 minutes

F S&P 500
5,522.50
+5.50(+0.10%)
F Dow Jones
39,899.00
+55.00(+0.14%)
F Nasdaq
19,793.00
+42.25(+0.21%)
E-mini Russell 2000 Index Futur
2,058.30
+5.50(+0.27%)
Petróleo
81.61
-0.02(-0.02%)
Oro
2,337.80
-6.60(-0.28%)

Xtrackers MSCI Europe Hedged Equity ETF (DBEU)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

41.85

+0.14

(+0.34%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

25 jun 2023 - 25 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 jun 2024	41.88	42.17	41.85	41.85	41.85	95,300
21 jun 2024	41.64	41.91	41.54	41.71	41.71	29,200
20 jun 2024	41.82	42.07	41.68	42.05	42.05	66,700
18 jun 2024	41.72	41.99	41.56	41.79	41.79	23,200
17 jun 2024	41.56	41.75	41.31	41.68	41.68	27,000
14 jun 2024	41.52	41.65	41.32	41.61	41.61	24,300
13 jun 2024	42.15	42.15	41.77	42.02	42.02	18,800
12 jun 2024	42.43	42.49	42.28	42.35	42.35	24,300
11 jun 2024	42.04	42.14	41.77	41.99	41.99	20,600
10 jun 2024	42.25	42.50	42.09	42.40	42.40	12,800
07 jun 2024	42.54	42.73	42.42	42.47	42.47	14,100
06 jun 2024	42.64	42.79	42.59	42.70	42.70	16,100
05 jun 2024	42.51	42.58	42.33	42.51	42.51	34,800
04 jun 2024	42.15	42.17	41.95	42.13	42.13	38,200
03 jun 2024	42.48	42.48	41.97	42.20	42.20	58,900
31 may 2024	42.15	42.31	42.04	42.31	42.31	20,900
30 may 2024	41.97	42.15	41.82	42.03	42.03	46,900
29 may 2024	41.83	41.92	41.68	41.85	41.85	44,400
28 may 2024	42.33	42.33	42.12	42.24	42.24	34,100
24 may 2024	42.23	42.44	42.17	42.43	42.43	38,700
23 may 2024	42.58	42.62	42.13	42.29	42.29	32,700
22 may 2024	42.38	42.47	42.24	42.30	42.30	23,900
21 may 2024	42.52	42.63	42.42	42.58	42.58	14,700
20 may 2024	42.61	42.69	42.56	42.61	42.61	58,900
17 may 2024	42.50	42.64	42.39	42.54	42.54	27,800
16 may 2024	42.60	42.65	42.46	42.52	42.52	58,700
15 may 2024	42.50	42.65	42.43	42.65	42.65	24,900
14 may 2024	42.31	42.50	42.24	42.43	42.43	22,400
13 may 2024	42.24	42.30	42.14	42.26	42.26	20,200
10 may 2024	42.25	42.34	42.14	42.26	42.26	24,300
09 may 2024	41.93	42.09	41.89	42.03	42.03	15,600
08 may 2024	41.68	41.85	41.64	41.78	41.78	18,300
07 may 2024	41.53	41.70	41.43	41.61	41.61	23,800
06 may 2024	41.02	41.23	40.98	41.17	41.17	631,400
03 may 2024	40.89	40.92	40.72	40.91	40.91	38,000
02 may 2024	40.71	40.71	40.52	40.68	40.68	28,300
01 may 2024	40.57	40.77	40.37	40.48	40.48	55,800
30 abr 2024	40.79	40.93	40.63	40.63	40.63	16,000
29 abr 2024	41.02	41.04	40.89	40.96	40.96	14,100
26 abr 2024	40.79	41.06	40.79	41.02	41.02	15,800
25 abr 2024	40.31	40.63	40.28	40.63	40.63	15,600
24 abr 2024	40.88	40.95	40.64	40.75	40.75	12,500
23 abr 2024	40.69	40.97	40.68	40.88	40.88	12,900
22 abr 2024	40.50	40.65	40.39	40.53	40.53	42,600
19 abr 2024	39.93	40.10	39.92	40.06	40.06	20,000
18 abr 2024	39.93	40.13	39.84	39.90	39.90	17,400
17 abr 2024	40.23	40.23	39.91	39.96	39.96	13,300
16 abr 2024	39.95	40.11	39.88	39.97	39.97	16,400
15 abr 2024	40.72	40.80	40.18	40.20	40.20	31,100
12 abr 2024	40.50	40.67	40.20	40.22	40.22	22,800
11 abr 2024	40.52	40.66	40.14	40.52	40.52	19,200
10 abr 2024	40.26	40.65	40.26	40.56	40.56	13,000
09 abr 2024	40.65	40.65	40.42	40.54	40.54	14,800
08 abr 2024	40.73	40.83	40.67	40.67	40.67	34,400
05 abr 2024	40.45	40.59	40.41	40.51	40.51	19,000
04 abr 2024	40.93	41.05	40.36	40.40	40.40	32,200
03 abr 2024	40.65	40.89	40.65	40.70	40.70	31,500
02 abr 2024	40.69	40.75	40.60	40.71	40.71	58,500
01 abr 2024	40.51	41.31	40.51	41.16	41.16	98,500
28 mar 2024	40.93	41.05	40.92	41.05	41.05	1,908,300
27 mar 2024	40.90	41.08	40.88	41.00	41.00	47,500
26 mar 2024	40.82	40.95	40.70	40.73	40.73	23,500
25 mar 2024	40.72	40.82	40.63	40.69	40.69	36,100
22 mar 2024	40.72	40.75	40.64	40.70	40.70	49,000
21 mar 2024	40.58	40.73	40.53	40.67	40.67	1,556,100
20 mar 2024	40.21	40.51	40.15	40.39	40.39	23,600
19 mar 2024	40.13	40.24	40.05	40.15	40.15	19,700
18 mar 2024	40.14	40.17	40.04	40.08	40.08	21,400
15 mar 2024	40.28	40.38	40.11	40.19	40.19	27,700
14 mar 2024	40.36	40.42	40.14	40.23	40.23	20,900
13 mar 2024	40.38	40.40	40.27	40.32	40.32	25,900
12 mar 2024	40.02	40.31	39.93	40.30	40.30	20,600
11 mar 2024	39.80	39.92	39.67	39.87	39.87	19,800
08 mar 2024	39.98	40.07	39.77	39.78	39.78	66,200
07 mar 2024	39.89	40.13	39.89	40.01	40.01	37,200
06 mar 2024	39.54	39.59	39.47	39.51	39.51	33,700
05 mar 2024	39.40	39.42	39.21	39.25	39.25	33,300
04 mar 2024	39.35	39.51	39.34	39.42	39.42	43,800
01 mar 2024	39.42	39.55	39.22	39.49	39.49	172,800
29 feb 2024	39.27	39.32	39.14	39.29	39.29	55,200
28 feb 2024	39.19	39.21	39.10	39.13	39.13	24,200
27 feb 2024	39.21	39.38	39.21	39.30	39.30	16,100
26 feb 2024	39.31	39.41	39.12	39.21	39.21	23,900
23 feb 2024	39.29	39.44	39.17	39.29	39.29	63,800
22 feb 2024	39.21	39.43	39.15	39.25	39.25	35,500
21 feb 2024	38.84	39.00	38.78	38.92	38.92	47,300
20 feb 2024	38.89	39.03	38.80	38.91	38.91	56,900
16 feb 2024	38.84	38.97	38.78	38.80	38.80	33,100
15 feb 2024	38.69	38.84	38.56	38.72	38.72	14,500
14 feb 2024	38.32	38.50	38.28	38.45	38.45	28,200
13 feb 2024	38.10	38.26	37.90	38.00	38.00	28,800
12 feb 2024	38.44	38.53	38.41	38.41	38.41	34,500
09 feb 2024	38.30	38.47	38.16	38.39	38.39	22,500
08 feb 2024	38.42	38.43	38.23	38.29	38.29	34,200
07 feb 2024	38.39	38.44	38.27	38.33	38.33	51,100
06 feb 2024	38.34	38.50	38.27	38.46	38.46	75,200
05 feb 2024	38.22	38.35	38.09	38.29	38.29	37,100
02 feb 2024	38.23	38.28	38.10	38.25	38.25	156,200
01 feb 2024	38.22	38.38	38.07	38.33	38.33	290,600
31 ene 2024	38.45	38.45	38.12	38.21	38.21	27,700
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...

F S&P 5005,522.50+5.50(+0.10%)

F Dow Jones39,899.00+55.00(+0.14%)

F Nasdaq19,793.00+42.25(+0.21%)

E-mini Russell 2000 Index Futur2,058.30+5.50(+0.27%)

Petróleo81.61-0.02(-0.02%)

Oro2,337.80-6.60(-0.28%)

Xtrackers MSCI Europe Hedged Equity ETF (DBEU)

F S&P 500
5,522.50
+5.50(+0.10%)

F Dow Jones
39,899.00
+55.00(+0.14%)

F Nasdaq
19,793.00
+42.25(+0.21%)

E-mini Russell 2000 Index Futur
2,058.30
+5.50(+0.27%)

Petróleo
81.61
-0.02(-0.02%)

Oro
2,337.80
-6.60(-0.28%)