iShares MSCI EMU Large Cap UCITS ETF EUR (Acc) (EMUL.MI)
Milan - Milan Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:16PM CEST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 56.69 | 56.69 | 56.69 | 56.73 | 56.73 | 360 |
| 02 may 2024 | 56.54 | 56.58 | 56.54 | 56.57 | 56.57 | 427 |
| 30 abr 2024 | 57.05 | 57.08 | 56.60 | 56.63 | 56.63 | 649 |
| 29 abr 2024 | 57.55 | 57.55 | 57.24 | 57.27 | 57.27 | 2,308 |
| 26 abr 2024 | 57.11 | 57.50 | 57.01 | 57.42 | 57.42 | 365 |
| 25 abr 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 24 abr 2024 | 57.58 | 57.59 | 57.25 | 57.05 | 57.05 | 1,318 |
| 23 abr 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
| 22 abr 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
| 19 abr 2024 | 56.08 | 56.18 | 56.02 | 56.09 | 56.09 | 4,063 |
| 18 abr 2024 | 56.26 | 56.26 | 56.15 | 56.30 | 56.30 | 253 |
| 17 abr 2024 | 56.22 | 56.22 | 56.15 | 56.15 | 56.15 | 176 |
| 16 abr 2024 | 56.08 | 56.38 | 56.08 | 56.06 | 56.06 | 45 |
| 15 abr 2024 | 57.04 | 57.04 | 56.94 | 56.94 | 56.94 | 57 |
| 12 abr 2024 | 57.17 | 57.17 | 56.53 | 56.53 | 56.53 | 781 |
| 11 abr 2024 | 57.12 | 57.12 | 57.12 | 56.66 | 56.66 | 25 |
| 10 abr 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| 09 abr 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | 755 |
| 08 abr 2024 | 57.26 | 57.26 | 57.26 | 57.45 | 57.45 | 49 |
| 05 abr 2024 | 57.05 | 57.05 | 57.04 | 57.06 | 57.06 | 79 |
| 04 abr 2024 | 57.71 | 57.77 | 57.70 | 57.73 | 57.73 | 643 |
| 03 abr 2024 | 57.57 | 57.57 | 57.57 | 57.70 | 57.70 | 91 |
| 02 abr 2024 | 58.32 | 58.32 | 57.41 | 57.55 | 57.55 | 3,702 |
| 28 mar 2024 | 58.14 | 58.14 | 58.04 | 57.95 | 57.95 | 237 |
| 27 mar 2024 | 57.98 | 58.00 | 57.94 | 57.89 | 57.89 | 3,783 |
| 26 mar 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 25 mar 2024 | 57.42 | 57.59 | 57.42 | 57.52 | 57.52 | 199 |
| 22 mar 2024 | 57.47 | 57.47 | 57.47 | 57.42 | 57.42 | 95 |
| 21 mar 2024 | 57.29 | 57.35 | 57.29 | 57.49 | 57.49 | 392 |
| 20 mar 2024 | 56.88 | 57.03 | 56.88 | 56.94 | 56.94 | 106 |
| 19 mar 2024 | 56.75 | 56.85 | 56.70 | 56.95 | 56.95 | 804 |
| 18 mar 2024 | 56.97 | 56.97 | 56.73 | 56.87 | 56.87 | 1,041 |
| 15 mar 2024 | 56.98 | 57.08 | 56.89 | 56.89 | 56.89 | 59 |
| 14 mar 2024 | 57.28 | 57.28 | 56.90 | 56.88 | 56.88 | 333 |
| 13 mar 2024 | 57.05 | 57.16 | 57.05 | 56.99 | 56.99 | 400 |
| 12 mar 2024 | 56.61 | 56.61 | 56.23 | 56.82 | 56.82 | 123 |
| 11 mar 2024 | 56.16 | 56.32 | 56.03 | 56.23 | 56.23 | 852 |
| 08 mar 2024 | 56.80 | 56.80 | 56.80 | 56.57 | 56.57 | 33 |
| 07 mar 2024 | 56.39 | 56.39 | 56.39 | 56.69 | 56.69 | 187 |
| 06 mar 2024 | 56.06 | 56.07 | 56.06 | 56.02 | 56.02 | 425 |
| 05 mar 2024 | 55.84 | 55.84 | 55.84 | 55.77 | 55.77 | 100 |
| 04 mar 2024 | 55.82 | 55.94 | 55.81 | 55.91 | 55.91 | 1,223 |
| 01 mar 2024 | 55.73 | 55.73 | 55.64 | 55.71 | 55.71 | 255 |
| 29 feb 2024 | 55.60 | 55.62 | 55.60 | 55.63 | 55.63 | 22 |
| 28 feb 2024 | 55.61 | 55.61 | 55.56 | 55.56 | 55.56 | 4 |
| 27 feb 2024 | 55.67 | 55.67 | 55.67 | 55.71 | 55.71 | 690 |
| 26 feb 2024 | 55.52 | 55.52 | 55.52 | 55.46 | 55.46 | 65 |
| 23 feb 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 22 feb 2024 | 55.02 | 55.41 | 55.02 | 55.38 | 55.38 | 983 |
| 21 feb 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| 20 feb 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 54 |
| 19 feb 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 16 feb 2024 | 54.67 | 54.67 | 54.50 | 54.48 | 54.48 | 434 |
| 15 feb 2024 | 54.15 | 54.39 | 54.15 | 54.39 | 54.39 | 144 |
| 14 feb 2024 | 53.77 | 53.86 | 53.77 | 53.90 | 53.90 | 279 |
| 13 feb 2024 | 54.02 | 54.02 | 53.54 | 53.60 | 53.60 | 783 |
| 12 feb 2024 | 54.06 | 54.19 | 54.05 | 54.24 | 54.24 | 880 |
| 09 feb 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| 08 feb 2024 | 53.86 | 53.86 | 53.86 | 53.94 | 53.94 | 9 |
| 07 feb 2024 | 53.74 | 53.74 | 53.74 | 53.66 | 53.66 | 1,028 |
| 06 feb 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
| 05 feb 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
| 02 feb 2024 | 53.54 | 53.54 | 53.54 | 53.46 | 53.46 | 119 |
| 01 feb 2024 | 53.48 | 53.62 | 53.48 | 53.50 | 53.50 | 74 |
| 31 ene 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | 31 |
| 30 ene 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 29 ene 2024 | 53.50 | 53.50 | 53.40 | 53.42 | 53.42 | 4,067 |
| 26 ene 2024 | 53.15 | 53.50 | 53.03 | 53.43 | 53.43 | 743 |
| 25 ene 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 376 |
| 24 ene 2024 | 52.18 | 52.63 | 52.18 | 52.68 | 52.68 | 295 |
| 23 ene 2024 | 51.80 | 51.80 | 51.80 | 51.74 | 51.74 | 170 |
| 22 ene 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
| 19 ene 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
| 18 ene 2024 | 51.28 | 51.61 | 51.28 | 51.61 | 51.61 | 286 |
| 17 ene 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| 16 ene 2024 | 51.50 | 51.50 | 51.36 | 51.43 | 51.43 | 413 |
| 15 ene 2024 | 51.62 | 51.74 | 51.62 | 51.74 | 51.74 | 287 |
| 12 ene 2024 | 51.81 | 51.94 | 51.81 | 51.82 | 51.82 | 122 |
| 11 ene 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| 10 ene 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| 09 ene 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| 08 ene 2024 | 51.39 | 51.76 | 51.39 | 51.91 | 51.91 | 151 |
| 05 ene 2024 | 51.24 | 51.70 | 51.24 | 51.68 | 51.68 | 48 |
| 04 ene 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| 03 ene 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| 02 ene 2024 | 52.42 | 52.44 | 52.33 | 52.33 | 52.33 | 104 |
| 29 dic 2023 | 52.41 | 52.41 | 52.41 | 52.19 | 52.19 | 40 |
| 28 dic 2023 | 52.31 | 52.31 | 52.31 | 52.18 | 52.18 | 93 |
| 27 dic 2023 | 52.36 | 52.51 | 52.32 | 52.51 | 52.51 | 1,018 |
| 22 dic 2023 | 52.30 | 52.49 | 52.30 | 52.49 | 52.49 | 224 |
| 21 dic 2023 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
| 20 dic 2023 | 52.46 | 52.46 | 52.42 | 52.41 | 52.41 | 91 |
| 19 dic 2023 | 52.42 | 52.55 | 52.39 | 52.47 | 52.47 | 4,729 |
| 18 dic 2023 | 52.51 | 52.51 | 52.34 | 52.29 | 52.29 | 486 |
| 15 dic 2023 | 52.86 | 52.91 | 52.74 | 52.74 | 52.74 | 174 |
| 14 dic 2023 | 52.99 | 53.14 | 52.64 | 52.64 | 52.64 | 18,342 |
| 13 dic 2023 | 52.53 | 52.53 | 52.53 | 52.34 | 52.34 | 1 |
| 12 dic 2023 | 52.57 | 52.57 | 52.52 | 52.52 | 52.52 | 380 |
| 11 dic 2023 | 52.20 | 52.57 | 52.20 | 52.57 | 52.57 | 122 |
| 08 dic 2023 | 52.00 | 52.15 | 52.00 | 52.26 | 52.26 | 49 |
| *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.