iShares EURO STOXX Small UCITS ETF (DJSC.AS)

Amsterdam - Amsterdam Precio retrasado. Moneda en EUR.

Añadir a la lista de seguimiento

43.06

+0.26

(+0.61%)

Al cierre: 05:27PM CEST

Periodo de tiempo:

04 jul 2023 - 04 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
04 jul 2024	42.97	43.10	42.92	43.06	43.06	4,280
03 jul 2024	42.46	42.76	42.46	42.80	42.80	1,167
02 jul 2024	42.28	42.32	42.03	42.28	42.28	27,919
01 jul 2024	43.18	43.18	42.48	42.48	42.48	3,990
28 jun 2024	42.53	42.59	42.15	42.15	42.15	2,512
27 jun 2024	42.56	42.65	42.49	42.49	42.49	3,844
26 jun 2024	43.10	43.15	42.48	42.63	42.63	1,806
25 jun 2024	43.34	43.34	42.96	43.04	43.04	5,394
24 jun 2024	42.91	43.38	42.87	43.45	43.45	9,621
21 jun 2024	43.35	43.35	42.75	42.85	42.85	2,921
20 jun 2024	42.93	43.44	42.93	43.44	43.44	3,562
19 jun 2024	42.99	42.99	42.80	42.80	42.80	3,207
18 jun 2024	42.97	42.98	42.70	42.96	42.96	25,162
17 jun 2024	42.67	42.74	42.40	42.55	42.55	1,609
14 jun 2024	43.50	43.50	42.35	42.57	42.57	3,068
13 jun 2024	44.47	44.47	43.57	43.59	43.59	3,852
13 jun 2024	0.7974 Dividendo
12 jun 2024	44.77	45.37	44.77	45.38	44.58	2,789
11 jun 2024	45.40	45.40	44.74	44.74	43.96	2,694
10 jun 2024	45.27	45.36	45.08	45.37	44.57	2,997
07 jun 2024	46.06	46.06	45.48	45.67	44.87	2,440
06 jun 2024	46.08	46.20	45.96	46.04	45.23	3,432
05 jun 2024	45.89	45.99	45.82	45.92	45.11	2,402
04 jun 2024	45.98	45.98	45.53	45.77	44.96	5,886
03 jun 2024	46.04	46.12	45.93	46.10	45.29	2,763
31 may 2024	45.84	45.84	45.66	45.73	44.92	1,284
30 may 2024	45.28	45.69	45.28	45.82	45.01	5,465
29 may 2024	45.97	45.97	45.40	45.38	44.58	6,925
28 may 2024	46.52	46.60	46.08	46.13	45.32	3,661
27 may 2024	46.07	46.36	46.07	46.36	45.55	12,452
24 may 2024	45.61	46.12	45.61	46.12	45.31	2,350
23 may 2024	46.08	46.19	46.08	46.10	45.29	1,607
22 may 2024	46.02	46.14	45.94	46.14	45.33	3,657
21 may 2024	46.29	46.29	46.04	46.18	45.37	2,628
20 may 2024	46.43	46.62	46.43	46.47	45.66	1,159
17 may 2024	46.37	46.37	46.13	46.29	45.47	5,648
16 may 2024	46.44	46.51	46.34	46.42	45.61	1,518
15 may 2024	46.18	46.50	46.18	46.46	45.64	2,389
14 may 2024	45.65	46.07	45.65	46.06	45.25	3,749
13 may 2024	45.58	45.61	45.39	45.53	44.73	907
10 may 2024	45.43	45.59	45.40	45.51	44.71	2,115
09 may 2024	45.14	45.30	45.06	45.28	44.49	241
08 may 2024	45.21	45.29	45.09	45.09	44.30	2,977
07 may 2024	44.97	45.20	44.97	45.23	44.43	1,934
06 may 2024	44.59	44.97	44.59	44.88	44.10	3,271
03 may 2024	44.47	44.95	44.47	44.49	43.71	2,681
02 may 2024	44.43	44.45	44.25	44.32	43.54	7,130
30 abr 2024	44.61	44.61	44.33	44.28	43.50	499
29 abr 2024	44.40	44.50	44.35	44.50	43.71	4,751
26 abr 2024	44.04	44.38	44.04	44.23	43.46	2,530
25 abr 2024	44.00	44.18	43.63	43.77	43.00	2,060
24 abr 2024	44.67	44.67	44.24	44.24	43.46	2,136
23 abr 2024	44.24	44.50	44.24	44.60	43.81	8,112
22 abr 2024	44.05	44.24	44.00	44.12	43.34	3,364
19 abr 2024	43.55	43.79	43.50	43.79	43.02	3,187
18 abr 2024	43.88	44.07	43.73	44.07	43.30	4,409
17 abr 2024	43.65	43.92	43.48	43.66	42.89	4,694
16 abr 2024	43.65	43.65	43.48	43.58	42.81	1,834
15 abr 2024	44.37	44.57	44.15	44.15	43.38	1,952
12 abr 2024	44.71	44.76	44.12	44.13	43.36	2,355
11 abr 2024	44.54	44.58	44.11	44.25	43.47	2,205
10 abr 2024	45.01	45.01	44.35	44.62	43.83	8,611
09 abr 2024	44.75	44.99	44.73	44.74	43.95	3,367
08 abr 2024	44.35	44.85	44.35	44.85	44.06	5,790
05 abr 2024	44.38	44.40	44.18	44.36	43.58	17,901
04 abr 2024	44.80	44.90	44.80	44.86	44.07	4,008
03 abr 2024	44.39	44.78	44.26	44.78	43.99	19,111
02 abr 2024	44.93	45.10	44.46	44.46	43.68	9,340
28 mar 2024	44.93	44.93	44.73	44.80	44.02	14,378
27 mar 2024	44.61	44.82	44.57	44.80	44.01	7,260
26 mar 2024	44.25	44.43	44.24	44.49	43.71	4,882
25 mar 2024	44.24	44.27	44.06	44.27	43.49	2,294
22 mar 2024	44.04	44.25	44.04	44.17	43.39	8,716
21 mar 2024	44.23	44.23	44.00	44.14	43.36	6,416
20 mar 2024	43.66	43.82	43.51	43.82	43.05	2,246
19 mar 2024	43.49	43.73	43.46	43.70	42.94	7,494
18 mar 2024	43.76	43.78	43.49	43.53	42.77	2,288
15 mar 2024	43.60	43.71	43.60	43.56	42.80	883
14 mar 2024	43.92	43.95	43.63	43.60	42.84	411
14 mar 2024	0.0274 Dividendo
13 mar 2024	43.72	43.85	43.70	43.78	42.99	483
12 mar 2024	43.38	43.60	43.32	43.60	42.81	802
11 mar 2024	42.96	43.30	42.96	43.20	42.42	1,501
08 mar 2024	43.37	43.50	43.30	43.38	42.59	215
07 mar 2024	43.10	43.41	43.10	43.41	42.62	799
06 mar 2024	43.05	43.31	43.05	43.27	42.49	117
05 mar 2024	43.11	43.11	42.95	42.99	42.20	1,483
04 mar 2024	43.31	43.31	43.20	43.24	42.45	1,852
01 mar 2024	43.17	43.27	43.06	43.27	42.49	947
29 feb 2024	43.10	43.10	42.97	42.97	42.19	1,593
28 feb 2024	43.22	43.22	42.96	43.08	42.30	351
27 feb 2024	43.04	43.19	42.97	43.19	42.40	1,004
26 feb 2024	43.34	43.34	43.10	43.10	42.32	1,599
23 feb 2024	43.45	43.45	43.22	43.31	42.52	2,452
22 feb 2024	43.45	43.50	43.24	43.43	42.64	798
21 feb 2024	42.72	42.88	42.65	42.85	42.07	6,311
20 feb 2024	42.85	42.85	42.63	42.66	41.88	551
19 feb 2024	43.08	43.08	42.82	42.94	42.16	538
16 feb 2024	43.24	43.33	43.01	43.18	42.40	1,466
15 feb 2024	43.19	43.19	42.96	42.96	42.18	1,557
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 5005,537.02+28.01(+0.51%)

Dow Jones39,308.00-23.90(-0.06%)

Nasdaq18,188.30+159.54(+0.88%)

Russell 20002,036.62+2.75(+0.14%)

Petróleo83.91+0.03(+0.04%)

Oro2,369.400.00(0.00%)

iShares EURO STOXX Small UCITS ETF (DJSC.AS)

S&P 500
5,537.02
+28.01(+0.51%)

Dow Jones
39,308.00
-23.90(-0.06%)

Nasdaq
18,188.30
+159.54(+0.88%)

Russell 2000
2,036.62
+2.75(+0.14%)

Petróleo
83.91
+0.03(+0.04%)

Oro
2,369.40
0.00(0.00%)