U.S. markets closed

UBS(Lux)Fund Solutions – EURO STOXX 50 ESG UCITS ETF(EUR)A-dis (E5ESG.SW)

Swiss - Swiss Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
15.420.00 (0.00%)
Al cierre: 11:46AM CEST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jul 202417.8917.8917.8617.8917.89718
02 jul 202417.7117.7117.6017.6317.632,679
01 jul 202417.8317.8717.8017.8017.801,959
28 jun 202417.6817.6817.6817.6817.68-
27 jun 202417.7617.7817.7017.7717.773,210
26 jun 202417.7717.7717.7717.7717.7722,146
25 jun 202417.7517.7517.7417.7417.74498
24 jun 202417.6917.7817.6917.7817.78194
21 jun 202417.7817.7817.6117.6117.61476
20 jun 202417.6317.7317.6317.7317.73482
19 jun 202417.6017.6017.6017.6017.60262
18 jun 202417.7117.7117.7117.7117.71178
17 jun 202417.5117.5117.5117.5117.51145
14 jun 202417.5017.5017.3817.3817.38452
13 jun 202418.1318.1317.9317.9317.93431
12 jun 202418.0718.0718.0718.0718.0712
11 jun 202417.9117.9117.8217.8217.82551
10 jun 202417.9318.0117.8918.0118.012,897
07 jun 202418.0918.1118.0618.0618.061,357
06 jun 202418.1718.1718.1718.1718.17-
05 jun 202417.9318.0317.9318.0318.031,485
04 jun 202417.9017.9017.8217.8217.82611
03 jun 202418.1418.1418.0518.0618.062,502
31 may 202417.8917.8917.8917.8917.891,305
30 may 202417.8317.8717.8317.8717.871,158
29 may 202418.0018.0017.8217.8217.826,783
28 may 202418.1318.1318.0818.0818.082,174
27 may 202418.0318.0818.0318.0618.061,410
24 may 202417.9617.9617.9617.9617.96280
23 may 202418.0618.0718.0618.0718.07571
22 may 202417.9817.9817.9617.9617.961,521
21 may 202418.0018.0018.0018.0018.00246
17 may 202417.9817.9817.9817.9817.98728
16 may 202418.0918.0918.0918.0918.0978
15 may 202418.0918.1018.0618.1018.102,380
14 may 202418.0518.0618.0218.0618.062,462
13 may 202418.0718.0718.0618.0618.062,122
10 may 202418.0018.0618.0018.0618.06846
08 may 202417.7717.7917.7717.7917.791,302
07 may 202417.5717.7117.5717.7117.711,374
06 may 202417.4117.5117.4117.4917.499,097
03 may 202417.3517.3517.3317.3317.3310,053
02 may 202417.3217.3217.2817.2817.281,867
30 abr 202417.5017.5017.4417.4417.44517
29 abr 202417.6217.6217.5817.5817.58647
26 abr 202417.5517.5517.5517.5517.5514
25 abr 202417.4517.4517.3517.3617.364,476
24 abr 202417.5317.5317.5317.5317.534
23 abr 202417.4217.4417.4217.4417.44491
22 abr 202417.2017.2017.2017.2017.20-
19 abr 202417.0917.1517.0917.1517.15358
18 abr 202417.1517.1517.1517.1517.15-
17 abr 202417.0717.0717.0717.0717.07-
16 abr 202417.0817.0917.0717.0917.0928,324
15 abr 202417.3417.3417.3417.3417.34-
12 abr 202417.3817.3817.3817.3817.38187
11 abr 202417.3517.3517.2317.3017.308,256
10 abr 202417.4617.4617.2617.2617.2689
09 abr 202417.3617.3617.3617.3617.36101
08 abr 202417.4617.5117.4617.5117.51674
05 abr 202417.3417.3417.3217.3217.322,161
04 abr 202417.5917.5917.5917.5917.59550
03 abr 202417.5017.5217.5017.5217.52790
02 abr 202417.6017.6017.5017.5017.501,825
28 mar 202417.6217.6217.6017.6017.60499
27 mar 202417.5317.6117.5317.5617.565,661
26 mar 202417.4317.5417.4317.5417.544,052
25 mar 202417.3917.4717.3917.4417.44487
22 mar 202417.3817.3817.3517.3717.372,535
21 mar 202417.4017.4017.3517.3517.351,459
20 mar 202417.2217.2817.2217.2717.271,632
19 mar 202417.2417.2517.2417.2517.25468
18 mar 202417.2617.2617.2617.2617.261,040
15 mar 202417.2517.2917.2317.2317.239,370
14 mar 202417.3017.3217.1917.1917.19500
13 mar 202417.2817.2817.2517.2517.25435
12 mar 202417.0417.1017.0317.1017.107,476
11 mar 202416.9517.0416.9517.0017.001,754
08 mar 202417.2317.2317.1517.1517.15912
07 mar 202417.0017.2217.0017.2217.2214,074
06 mar 202416.9816.9816.9516.9516.954,449
05 mar 202416.9316.9416.9216.9216.92489
04 mar 202416.9016.9516.9016.9116.914,380
01 mar 202416.8616.8716.8616.8716.871,251
29 feb 202416.8016.8116.8016.8116.811,279
28 feb 202416.8116.8216.8116.8216.829,415
27 feb 202416.8016.8216.8016.8216.823,990
26 feb 202416.7216.7216.7216.7216.7227
23 feb 202416.7816.8016.7816.8016.80987
22 feb 202416.7216.7216.5916.5916.5965
21 feb 202416.4116.4716.4116.4716.472,738
20 feb 202416.4316.4316.3516.3516.355,757
19 feb 202416.3916.4016.3716.4016.401,667
16 feb 202416.4116.4716.4116.4216.4251,670
15 feb 202416.3016.3416.2916.3316.333,005
14 feb 202416.1916.2616.1916.2616.26717
13 feb 202416.3216.3216.1516.1516.15239
12 feb 202416.3016.3116.3016.3116.312,819
09 feb 202416.2516.2516.2516.2516.25198
08 feb 202416.2016.2916.2016.2216.222,465
*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...