U.S. markets open in 7 hours 19 minutes
F S&P 500
5,482.00 +5.25 (+0.10%) F Dow Jones
39,162.00 +15.00 (+0.04%) F Nasdaq
19,810.00 +46.75 (+0.24%) E-mini Russell 2000 Index Futur
2,044.00 +4.30 (+0.21%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,377.60 +8.60 (+0.36%)
Lyxor Index Fund - Lyxor STOXX Europe 600 Insurance UCITS ETF (EGV1.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:36PM CEST
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 78.79 | 79.03 | 78.75 | 79.03 | 79.03 | - |
| 19 jun 2024 | 78.46 | 78.49 | 78.41 | 78.41 | 78.41 | 5 |
| 18 jun 2024 | 77.89 | 78.07 | 77.89 | 78.07 | 78.07 | 25 |
| 17 jun 2024 | 76.91 | 77.29 | 76.67 | 77.28 | 77.28 | 363 |
| 14 jun 2024 | 77.59 | 77.59 | 76.25 | 76.63 | 76.63 | 4 |
| 13 jun 2024 | 78.62 | 78.62 | 77.38 | 77.38 | 77.38 | 6 |
| 12 jun 2024 | 78.14 | 78.64 | 78.14 | 78.63 | 78.63 | 28 |
| 11 jun 2024 | 78.97 | 78.97 | 77.74 | 77.74 | 77.74 | 529 |
| 10 jun 2024 | 78.78 | 78.82 | 78.54 | 78.63 | 78.63 | 92 |
| 07 jun 2024 | 79.92 | 79.92 | 78.96 | 79.30 | 79.30 | 34 |
| 06 jun 2024 | 79.05 | 79.74 | 79.05 | 79.74 | 79.74 | 844 |
| 05 jun 2024 | 79.00 | 79.07 | 79.00 | 79.07 | 79.07 | - |
| 04 jun 2024 | 79.20 | 79.20 | 78.43 | 78.62 | 78.62 | 28 |
| 03 jun 2024 | 79.81 | 80.01 | 79.62 | 80.01 | 80.01 | 90 |
| 31 may 2024 | 79.17 | 79.27 | 79.17 | 79.24 | 79.24 | 109 |
| 30 may 2024 | 78.75 | 78.86 | 78.72 | 78.86 | 78.86 | - |
| 29 may 2024 | 78.77 | 78.77 | 78.52 | 78.57 | 78.57 | 348 |
| 28 may 2024 | 79.69 | 79.69 | 78.87 | 78.87 | 78.87 | 19 |
| 27 may 2024 | 79.28 | 79.44 | 79.14 | 79.44 | 79.44 | - |
| 24 may 2024 | 78.34 | 79.41 | 78.34 | 79.21 | 79.21 | 434 |
| 23 may 2024 | 79.44 | 79.44 | 78.78 | 78.78 | 78.78 | 1,233 |
| 22 may 2024 | 79.48 | 79.48 | 79.36 | 79.36 | 79.36 | 3 |
| 21 may 2024 | 79.16 | 79.62 | 79.01 | 79.62 | 79.62 | 119 |
| 20 may 2024 | 79.65 | 79.71 | 79.61 | 79.61 | 79.61 | - |
| 17 may 2024 | 79.71 | 79.71 | 79.44 | 79.46 | 79.46 | - |
| 16 may 2024 | 78.74 | 79.45 | 78.74 | 79.45 | 79.45 | 160 |
| 15 may 2024 | 78.41 | 78.44 | 78.24 | 78.24 | 78.24 | 50 |
| 14 may 2024 | 78.20 | 78.20 | 77.75 | 78.07 | 78.07 | 75 |
| 13 may 2024 | 79.10 | 79.10 | 78.51 | 78.51 | 78.51 | 150 |
| 10 may 2024 | 78.43 | 78.85 | 78.43 | 78.85 | 78.85 | 707 |
| 09 may 2024 | 77.83 | 78.02 | 77.54 | 78.02 | 78.02 | - |
| 08 may 2024 | 76.95 | 77.53 | 76.95 | 77.53 | 77.53 | - |
| 07 may 2024 | 76.52 | 76.69 | 76.38 | 76.69 | 76.69 | 304 |
| 06 may 2024 | 74.60 | 76.00 | 74.60 | 76.00 | 76.00 | 1 |
| 03 may 2024 | 75.03 | 75.03 | 74.51 | 74.51 | 74.51 | 8 |
| 02 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 75.45 | 75.45 | 75.02 | 75.02 | 75.02 | 245 |
| 29 abr 2024 | 75.16 | 75.41 | 75.16 | 75.41 | 75.41 | 15 |
| 26 abr 2024 | 74.89 | 74.89 | 74.56 | 74.68 | 74.68 | 148 |
| 25 abr 2024 | 75.26 | 75.26 | 74.36 | 74.36 | 74.36 | - |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.