Lyxor Dow Jones Industrial Average UCITS ETF (DJE.PA)
Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 362.30 | 362.30 | 360.85 | 362.00 | 362.00 | 366 |
| 22 abr 2024 | 360.00 | 361.95 | 359.65 | 359.90 | 359.90 | 796 |
| 19 abr 2024 | 355.60 | 358.35 | 355.60 | 358.35 | 358.35 | 564 |
| 18 abr 2024 | 356.70 | 359.75 | 356.55 | 359.20 | 359.20 | 115 |
| 17 abr 2024 | 357.90 | 359.40 | 356.00 | 356.00 | 356.00 | 390 |
| 16 abr 2024 | 357.10 | 359.55 | 357.00 | 358.25 | 358.25 | 115 |
| 15 abr 2024 | 360.40 | 360.90 | 359.75 | 360.60 | 360.60 | 787 |
| 12 abr 2024 | 363.00 | 363.40 | 360.55 | 360.55 | 360.55 | 716 |
| 11 abr 2024 | 360.85 | 360.85 | 359.15 | 359.95 | 359.95 | 1,633 |
| 10 abr 2024 | 361.10 | 361.35 | 358.85 | 360.35 | 360.35 | 1,929 |
| 09 abr 2024 | 360.75 | 360.75 | 357.80 | 358.50 | 358.50 | 471 |
| 08 abr 2024 | 361.55 | 362.05 | 361.00 | 361.30 | 361.30 | 105 |
| 05 abr 2024 | 359.00 | 361.40 | 358.90 | 361.40 | 361.40 | 163 |
| 04 abr 2024 | 364.25 | 365.05 | 363.95 | 364.45 | 364.45 | 242 |
| 03 abr 2024 | 365.95 | 365.95 | 365.15 | 365.15 | 365.15 | 270 |
| 02 abr 2024 | 369.65 | 370.10 | 365.65 | 366.20 | 366.20 | 1,567 |
| 28 mar 2024 | 370.30 | 371.35 | 370.20 | 370.85 | 370.85 | 620 |
| 27 mar 2024 | 366.90 | 368.15 | 366.90 | 367.50 | 367.50 | 333 |
| 26 mar 2024 | 365.15 | 366.05 | 364.65 | 366.05 | 366.05 | 138 |
| 25 mar 2024 | 366.85 | 367.15 | 365.30 | 365.30 | 365.30 | 215 |
| 22 mar 2024 | 369.85 | 370.40 | 367.95 | 367.95 | 367.95 | 149 |
| 21 mar 2024 | 365.25 | 369.25 | 365.25 | 368.75 | 368.75 | 337 |
| 20 mar 2024 | 362.15 | 363.15 | 362.15 | 362.30 | 362.30 | 233 |
| 19 mar 2024 | 359.90 | 362.00 | 358.85 | 362.00 | 362.00 | 153 |
| 18 mar 2024 | 357.40 | 359.90 | 357.35 | 359.90 | 359.90 | 963 |
| 15 mar 2024 | 359.80 | 359.95 | 357.40 | 357.40 | 357.40 | 723 |
| 14 mar 2024 | 360.15 | 360.55 | 359.80 | 359.80 | 359.80 | 86 |
| 13 mar 2024 | 359.05 | 360.35 | 359.05 | 359.80 | 359.80 | 218 |
| 12 mar 2024 | 357.40 | 358.90 | 357.05 | 358.90 | 358.90 | 151 |
| 11 mar 2024 | 355.55 | 355.95 | 354.75 | 355.95 | 355.95 | 286 |
| 08 mar 2024 | 356.65 | 357.65 | 355.75 | 357.40 | 357.40 | 159 |
| 07 mar 2024 | 356.60 | 358.40 | 356.15 | 356.50 | 356.50 | 64 |
| 06 mar 2024 | 357.60 | 358.30 | 357.15 | 358.20 | 358.20 | 790 |
| 05 mar 2024 | 360.80 | 360.80 | 358.20 | 358.85 | 358.85 | 264 |
| 04 mar 2024 | 361.30 | 362.00 | 360.70 | 360.80 | 360.80 | 902 |
| 01 mar 2024 | 362.95 | 362.95 | 362.35 | 362.35 | 362.35 | 15 |
| 29 feb 2024 | 360.80 | 362.70 | 359.80 | 362.25 | 362.25 | 570 |
| 28 feb 2024 | 361.40 | 361.65 | 361.05 | 361.05 | 361.05 | 51 |
| 27 feb 2024 | 362.25 | 362.40 | 360.05 | 360.05 | 360.05 | 241 |
| 26 feb 2024 | 363.05 | 363.10 | 362.55 | 362.60 | 362.60 | 274 |
| 23 feb 2024 | 362.40 | 364.40 | 362.40 | 363.50 | 363.50 | 49 |
| 22 feb 2024 | 358.90 | 362.05 | 358.10 | 361.60 | 361.60 | 233 |
| 21 feb 2024 | 358.00 | 358.40 | 357.00 | 357.45 | 357.45 | 165 |
| 20 feb 2024 | 359.20 | 359.20 | 357.65 | 358.55 | 358.55 | 1,343 |
| 19 feb 2024 | 360.05 | 360.75 | 359.95 | 359.95 | 359.95 | 258 |
| 16 feb 2024 | 361.50 | 361.90 | 360.80 | 360.85 | 360.85 | 416 |
| 15 feb 2024 | 360.00 | 360.65 | 359.05 | 360.25 | 360.25 | 1,139 |
| 14 feb 2024 | 359.45 | 359.85 | 358.75 | 358.75 | 358.75 | 157 |
| 13 feb 2024 | 361.55 | 361.55 | 358.55 | 359.45 | 359.45 | 500 |
| 12 feb 2024 | 359.25 | 362.40 | 359.25 | 362.40 | 362.40 | 1,367 |
| 09 feb 2024 | 360.65 | 361.65 | 359.40 | 359.40 | 359.40 | 297 |
| 08 feb 2024 | 360.30 | 361.65 | 359.55 | 359.80 | 359.80 | 468 |
| 07 feb 2024 | 359.00 | 360.30 | 358.85 | 360.25 | 360.25 | 125 |
| 06 feb 2024 | 358.15 | 360.20 | 357.90 | 358.75 | 358.75 | 891 |
| 05 feb 2024 | 359.00 | 360.50 | 357.90 | 357.90 | 357.90 | 261 |
| 02 feb 2024 | 354.85 | 358.55 | 354.75 | 358.55 | 358.55 | 707 |
| 01 feb 2024 | 354.95 | 355.15 | 354.00 | 354.00 | 354.00 | 553 |
| 31 ene 2024 | 357.05 | 357.25 | 354.95 | 356.40 | 356.40 | 471 |
| 30 ene 2024 | 354.85 | 355.20 | 353.90 | 355.20 | 355.20 | 57 |
| 29 ene 2024 | 352.60 | 354.10 | 352.60 | 354.10 | 354.10 | 62 |
| 26 ene 2024 | 351.75 | 352.70 | 351.00 | 352.30 | 352.30 | 280 |
| 25 ene 2024 | 349.40 | 351.00 | 348.35 | 351.00 | 351.00 | 979 |
| 24 ene 2024 | 350.25 | 350.25 | 349.40 | 350.20 | 350.20 | 65 |
| 23 ene 2024 | 350.00 | 351.05 | 350.00 | 350.40 | 350.40 | 175 |
| 22 ene 2024 | 349.40 | 350.70 | 349.35 | 350.70 | 350.70 | 57 |
| 19 ene 2024 | 345.80 | 347.05 | 345.55 | 346.50 | 346.50 | 134 |
| 18 ene 2024 | 343.50 | 344.35 | 343.50 | 344.35 | 344.35 | 229 |
| 17 ene 2024 | 343.35 | 345.65 | 343.20 | 345.65 | 345.65 | 1,269 |
| 16 ene 2024 | 343.90 | 345.60 | 343.90 | 345.30 | 345.30 | 802 |
| 15 ene 2024 | 344.45 | 344.60 | 344.40 | 344.45 | 344.45 | 728 |
| 12 ene 2024 | 344.35 | 345.55 | 343.20 | 343.65 | 343.65 | 163 |
| 11 ene 2024 | 345.50 | 345.85 | 343.15 | 343.15 | 343.15 | 557 |
| 10 ene 2024 | 344.20 | 344.25 | 343.80 | 344.25 | 344.25 | 2,437 |
| 09 ene 2024 | 344.70 | 344.70 | 343.10 | 344.25 | 344.25 | 102 |
| 08 ene 2024 | 342.45 | 342.75 | 341.40 | 342.00 | 342.00 | 300 |
| 05 ene 2024 | 344.10 | 344.10 | 343.00 | 343.45 | 343.45 | 1,508 |
| 04 ene 2024 | 343.95 | 345.30 | 343.25 | 345.30 | 345.30 | 1,079 |
| 03 ene 2024 | 345.30 | 345.65 | 344.35 | 344.65 | 344.65 | 400 |
| 02 ene 2024 | 343.70 | 345.30 | 342.85 | 345.00 | 345.00 | 767 |
| 29 dic 2023 | 341.90 | 342.45 | 340.75 | 340.75 | 340.75 | 573 |
| 28 dic 2023 | 339.65 | 341.30 | 339.05 | 341.30 | 341.30 | 253 |
| 27 dic 2023 | 339.80 | 340.35 | 339.05 | 339.40 | 339.40 | 119 |
| 22 dic 2023 | 339.85 | 341.15 | 339.50 | 340.60 | 340.60 | 655 |
| 21 dic 2023 | 341.25 | 341.60 | 340.20 | 340.20 | 340.20 | 150 |
| 20 dic 2023 | 343.75 | 343.95 | 343.25 | 343.90 | 343.90 | 145 |
| 19 dic 2023 | 342.50 | 342.55 | 342.40 | 342.55 | 342.55 | 107 |
| 18 dic 2023 | 343.00 | 343.10 | 342.70 | 343.10 | 343.10 | 222 |
| 15 dic 2023 | 340.80 | 342.65 | 340.80 | 342.65 | 342.65 | 1,362 |
| 14 dic 2023 | 342.60 | 342.60 | 338.90 | 338.90 | 338.90 | 466 |
| 13 dic 2023 | 340.35 | 340.70 | 339.90 | 340.35 | 340.35 | 322 |
| 12 dic 2023 | 339.85 | 339.85 | 338.55 | 339.45 | 339.45 | 222 |
| 12 dic 2023 | 3.64 Dividendo | |||||
| 11 dic 2023 | 341.35 | 342.50 | 341.00 | 342.50 | 338.86 | 71 |
| 08 dic 2023 | 339.25 | 340.95 | 339.10 | 340.95 | 337.33 | 264 |
| 07 dic 2023 | 338.80 | 339.40 | 338.25 | 338.90 | 335.30 | 392 |
| 06 dic 2023 | 339.75 | 340.20 | 339.45 | 339.60 | 335.99 | 914 |
| 05 dic 2023 | 338.75 | 339.40 | 337.70 | 339.40 | 335.79 | 899 |
| 04 dic 2023 | 337.80 | 338.35 | 337.10 | 338.00 | 334.41 | 263 |
| 01 dic 2023 | 334.85 | 337.15 | 334.75 | 336.60 | 333.02 | 523 |
| 30 nov 2023 | 328.80 | 332.10 | 328.80 | 332.10 | 328.57 | 1,077 |
| *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.