Invesco Euro Government Bond UCITS ETF (EIBB.MI)

Milan - Milan Precio retrasado. Moneda en EUR.

Añadir a la lista de seguimiento

32.33

-0.05

(-0.14%)

Al cierre: 12:30PM 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	32.35	32.38	32.34	32.33	32.33	60,827
03 jul 2024	32.28	32.29	32.26	32.38	32.38	869
02 jul 2024	32.22	32.22	32.17	32.24	32.24	847
01 jul 2024	32.35	32.35	32.31	32.21	32.21	753
28 jun 2024	32.40	32.42	32.33	32.34	32.34	185
27 jun 2024	32.42	32.42	32.38	32.41	32.41	857
26 jun 2024	32.54	32.54	32.54	32.45	32.45	676
25 jun 2024	32.53	32.57	32.53	32.55	32.55	577
24 jun 2024	32.59	32.59	32.59	32.54	32.54	81
21 jun 2024	32.63	32.63	32.49	32.49	32.49	1,331
20 jun 2024	32.46	32.52	32.46	32.52	32.52	229
19 jun 2024	32.59	32.59	32.56	32.53	32.53	180
18 jun 2024	32.51	32.58	32.49	32.58	32.58	658
17 jun 2024	32.53	32.53	32.52	32.50	32.50	1,133
14 jun 2024	32.53	32.60	32.53	32.59	32.59	5,704
13 jun 2024	32.62	32.62	32.62	32.62	32.62	-
13 jun 2024	0.237 Dividendo
12 jun 2024	32.47	32.62	32.47	32.62	32.38	2,087
11 jun 2024	32.37	32.40	32.32	32.40	32.16	1,663
10 jun 2024	32.42	32.45	32.41	32.37	32.13	434
07 jun 2024	32.73	32.73	32.71	32.58	32.34	2,438
06 jun 2024	32.81	32.81	32.69	32.75	32.51	3,912
05 jun 2024	32.72	32.83	32.71	32.85	32.61	2,354
04 jun 2024	32.73	32.73	32.73	32.75	32.51	481
03 jun 2024	32.49	32.49	32.49	32.65	32.42	1,212
31 may 2024	32.46	32.46	32.44	32.51	32.27	1,289
30 may 2024	32.47	32.47	32.45	32.49	32.25	1,131
29 may 2024	32.53	32.53	32.53	32.42	32.18	1,017
28 may 2024	32.69	32.72	32.69	32.62	32.38	795
27 may 2024	32.60	32.72	32.60	32.72	32.48	3,472
24 may 2024	32.64	32.64	32.58	32.63	32.39	1,664
23 may 2024	32.65	32.71	32.63	32.59	32.35	1,388
22 may 2024	32.73	32.73	32.73	32.72	32.48	501
21 may 2024	32.78	32.79	32.74	32.77	32.53	1,019
20 may 2024	32.72	32.74	32.71	32.71	32.47	1,300
17 may 2024	32.90	32.90	32.90	32.90	32.66	-
16 may 2024	32.96	32.96	32.96	32.90	32.66	340
15 may 2024	32.76	32.76	32.76	32.94	32.70	788
14 may 2024	32.72	32.72	32.71	32.65	32.42	892
13 may 2024	32.69	32.71	32.69	32.72	32.48	24
10 may 2024	32.79	32.83	32.69	32.69	32.46	2,971
09 may 2024	32.78	32.78	32.76	32.75	32.51	339
08 may 2024	32.90	32.90	32.88	32.83	32.60	1,690
07 may 2024	32.90	32.90	32.90	32.92	32.68	164
06 may 2024	32.84	32.84	32.80	32.80	32.56	1,670
03 may 2024	32.69	32.69	32.67	32.72	32.49	443
02 may 2024	32.65	32.65	32.58	32.65	32.41	248
30 abr 2024	32.67	32.67	32.54	32.56	32.32	189
29 abr 2024	32.65	32.66	32.65	32.69	32.45	1,030
26 abr 2024	32.47	32.52	32.46	32.52	32.28	1,035
25 abr 2024	32.47	32.47	32.47	32.47	32.24	-
24 abr 2024	32.63	32.63	32.61	32.47	32.24	1,524
23 abr 2024	32.69	32.73	32.69	32.68	32.44	565
22 abr 2024	32.63	32.63	32.63	32.72	32.48	703
19 abr 2024	32.73	32.74	32.64	32.64	32.40	955
18 abr 2024	32.78	32.78	32.76	32.67	32.43	309
17 abr 2024	32.67	32.71	32.65	32.67	32.43	1,600
16 abr 2024	32.76	32.76	32.76	32.65	32.42	255
15 abr 2024	32.88	32.91	32.88	32.78	32.54	589
12 abr 2024	32.90	32.99	32.90	32.94	32.70	573
11 abr 2024	32.74	32.82	32.74	32.69	32.46	4,134
10 abr 2024	32.98	32.98	32.95	32.83	32.59	331
09 abr 2024	32.89	32.96	32.89	32.94	32.71	806
08 abr 2024	32.74	32.76	32.72	32.76	32.53	450
05 abr 2024	32.94	32.94	32.92	32.82	32.58	1,538
04 abr 2024	32.87	32.87	32.83	32.92	32.68	2,087
03 abr 2024	32.78	32.78	32.76	32.78	32.54	1,664
02 abr 2024	33.01	33.01	32.78	32.78	32.54	1,024
28 mar 2024	32.99	33.04	32.99	33.04	32.80	988
27 mar 2024	33.01	33.08	32.99	33.08	32.84	1,697
26 mar 2024	32.95	32.97	32.95	32.96	32.72	1,569
25 mar 2024	32.97	32.97	32.94	32.90	32.67	19
22 mar 2024	32.93	32.95	32.90	33.01	32.78	523
21 mar 2024	32.93	32.93	32.90	32.90	32.66	322
20 mar 2024	32.87	32.89	32.87	32.81	32.58	526
19 mar 2024	32.82	32.82	32.79	32.79	32.55	1,188
18 mar 2024	32.79	32.79	32.77	32.80	32.56	437
15 mar 2024	32.81	32.81	32.78	32.81	32.57	4,034
14 mar 2024	32.96	32.98	32.96	32.85	32.61	540
14 mar 2024	0.2284 Dividendo
13 mar 2024	33.28	33.31	33.28	33.22	32.75	272
12 mar 2024	33.28	33.31	33.28	33.25	32.78	2,004
11 mar 2024	33.36	33.36	33.28	33.26	32.80	711
08 mar 2024	33.35	33.35	33.33	33.36	32.89	1,642
07 mar 2024	33.15	33.24	33.13	33.29	32.83	581
06 mar 2024	33.11	33.12	33.09	33.18	32.71	2,816
05 mar 2024	33.02	33.17	33.02	33.15	32.69	2,581
04 mar 2024	32.90	32.90	32.88	32.96	32.49	951
01 mar 2024	32.86	32.86	32.83	32.89	32.43	889
29 feb 2024	32.73	32.73	32.71	32.93	32.47	690
28 feb 2024	32.78	32.81	32.78	32.80	32.34	106
27 feb 2024	32.89	32.89	32.87	32.80	32.34	2,570
26 feb 2024	33.01	33.01	32.94	32.87	32.41	1,104
23 feb 2024	32.79	32.79	32.79	33.02	32.55	613
22 feb 2024	32.74	32.81	32.74	32.84	32.38	787
21 feb 2024	32.90	32.92	32.90	32.81	32.35	875
20 feb 2024	32.94	32.94	32.91	32.95	32.49	1,687
19 feb 2024	32.94	32.94	32.90	32.87	32.41	1,092
16 feb 2024	32.92	32.92	32.89	32.89	32.43	817
15 feb 2024	33.04	33.04	33.01	32.97	32.50	353
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%)

Petróleo84.06+0.18(+0.21%)

Oro2,369.400.00(0.00%)

Invesco Euro Government Bond UCITS ETF (EIBB.MI)

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
84.06
+0.18(+0.21%)

Oro
2,369.40
0.00(0.00%)