U.S. markets closed

iShares MSCI EMU Mid Cap UCITS ETF EUR (Acc) (EMUM.SW)

Swiss - Swiss Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
46.71+0.11 (+0.25%)
Al cierre: 10:27AM CEST
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202451.6851.6851.6051.6051.60660
02 may 202451.4951.4951.1551.1551.15624
30 abr 202451.2751.2751.2751.2751.27195
29 abr 202451.5651.5651.5251.5251.52368
26 abr 202451.2051.2151.2051.2051.201,833
25 abr 202451.0351.0350.6950.6950.69453
24 abr 202451.1551.1551.1551.1551.15-
23 abr 202451.1551.1551.1551.1551.15215
22 abr 202450.7250.7950.7250.7850.78578
19 abr 202450.3850.3850.3850.3850.38135
18 abr 202450.4250.4250.4250.4250.42365
17 abr 202450.4150.4150.4150.4150.41634
16 abr 202450.4450.4450.4450.4450.44810
15 abr 202451.1951.1951.0751.0751.07730
12 abr 202451.5051.5051.5051.5051.50851
11 abr 202451.0151.0151.0151.0151.01615
10 abr 202451.6251.6650.9151.2551.251,873
09 abr 202451.5651.5751.3551.3551.35546
08 abr 202451.3751.5551.3751.4751.474,449
05 abr 202451.1451.3151.1451.3151.31853
04 abr 202451.7651.7751.7651.7751.77840
03 abr 202451.5151.5151.5151.5151.51690
02 abr 202451.6051.6051.5451.5451.5450
28 mar 202451.2951.3451.2951.3451.34791
27 mar 202451.2051.2851.2051.2851.28352
26 mar 202451.0251.0251.0251.0251.0214,752
25 mar 202450.7550.7550.7550.7550.75612
22 mar 202450.6350.6750.6350.6750.67973
21 mar 202450.3150.3150.3150.3150.313,383
20 mar 202449.9549.9549.9049.9049.901,103
19 mar 202449.7449.9049.7449.9049.902,716
18 mar 202449.7149.7149.7149.7149.711,417
15 mar 202449.6049.6049.4649.4949.491,370
14 mar 202449.3649.5449.3349.3349.33999
13 mar 202449.4449.4449.4449.4449.44560
12 mar 202448.8548.8548.8548.8548.85950
11 mar 202448.9949.0048.8148.8148.811,199
08 mar 202449.2649.2849.2649.2849.281,155
07 mar 202449.2449.2449.2449.2449.24-
06 mar 202449.0849.0848.9448.9448.94228
05 mar 202448.7248.7248.7248.7248.72780
04 mar 202449.0549.0548.9248.9448.94897
01 mar 202448.9248.9248.9248.9248.92665
29 feb 202448.6148.8248.6148.8248.821,588
28 feb 202448.8648.8648.8648.8648.861,630
27 feb 202448.9148.9148.9148.9148.91-
26 feb 202448.8148.9448.8148.9148.91496
23 feb 202449.1549.1549.1549.1549.15825
22 feb 202449.3149.3149.3149.3149.3110
21 feb 202448.7248.7248.3948.4048.40527
20 feb 202448.3448.4748.3448.4748.47934
19 feb 202448.5748.5848.5348.5848.58402
16 feb 202448.6948.6948.6948.6948.69160
15 feb 202448.0848.0848.0848.0848.08755
14 feb 202448.0848.0848.0848.0848.08440
13 feb 202447.9448.1047.9448.1048.101,048
12 feb 202448.2548.2548.1648.1748.17237
09 feb 202447.7847.9947.7547.7947.79709
08 feb 202447.8847.8847.8847.8847.88191
07 feb 202447.9147.9147.9147.9147.91343
06 feb 202447.8147.8147.8147.8147.81275
05 feb 202447.8147.8147.8147.8147.81314
02 feb 202447.8247.9747.8147.8147.811,101
01 feb 202447.8748.0147.8748.0148.01164
31 ene 202448.1848.2148.1848.2148.211,062
30 ene 202448.1948.1948.0648.0948.09852
29 ene 202448.1648.1647.8548.0148.015,078
26 ene 202448.2148.2148.1648.1648.16471
25 ene 202447.5247.5647.5247.5647.561,090
24 ene 202447.6747.6747.6747.6747.67813
23 ene 202447.1147.3847.1147.3847.38445
22 ene 202447.2647.3747.2647.3747.37225
19 ene 202446.8246.8246.8246.8246.82-
18 ene 202446.7146.7146.7146.7146.71678
17 ene 202446.6046.6046.6046.6046.60342
16 ene 202447.1347.1347.0647.0647.06655
15 ene 202447.6447.6447.4847.4847.48589
12 ene 202447.6047.6047.6047.6047.6025
11 ene 202447.5047.6047.5047.6047.60890
10 ene 202447.5247.5247.5247.5247.52590
09 ene 202447.5647.5647.5647.5647.561,025
08 ene 202447.5647.5647.5647.5647.561,002
05 ene 202447.1247.2447.1247.2447.24208
04 ene 202447.3347.3347.2847.2847.28119
03 ene 202447.7647.8447.4947.4947.491,727
29 dic 202347.8847.9447.8847.9447.94292
28 dic 202348.1048.1048.0948.0948.09156
27 dic 202348.2048.2048.2048.2048.202
22 dic 202347.8947.8947.7647.7647.76477
21 dic 202347.8847.8847.7447.7447.741,005
20 dic 202348.1548.1547.9047.9047.90658
19 dic 202347.8047.8047.7047.7647.761,666
18 dic 202347.7047.7047.6447.6747.67585
15 dic 202347.7647.7847.5747.7847.78960
14 dic 202347.7247.7247.7247.7247.72-
13 dic 202347.0247.0247.0247.0247.025,058
12 dic 202347.2847.3047.2847.3047.301,970
11 dic 202347.1247.1247.1247.1247.122
08 dic 202347.1247.1247.1247.1247.12-
07 dic 202346.8246.8246.6346.6646.661,320
*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...