Multi Units Luxembourg - Lyxor MSCI Eastern Europe Ex Russia UCITS ETF (ESTE.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:51PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 36.85 | 37.26 | 36.85 | 37.26 | 37.26 | - |
| 27 jun 2024 | 36.71 | 36.83 | 36.71 | 36.83 | 36.83 | - |
| 26 jun 2024 | 37.06 | 37.06 | 36.79 | 36.79 | 36.79 | - |
| 25 jun 2024 | 36.74 | 36.99 | 36.74 | 36.99 | 36.99 | - |
| 24 jun 2024 | 36.10 | 36.83 | 36.10 | 36.83 | 36.83 | - |
| 21 jun 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 20 jun 2024 | 36.31 | 36.31 | 36.17 | 36.17 | 36.17 | - |
| 19 jun 2024 | 35.65 | 35.96 | 35.65 | 35.96 | 35.96 | - |
| 18 jun 2024 | 35.90 | 35.90 | 35.69 | 35.69 | 35.69 | - |
| 17 jun 2024 | 35.06 | 35.56 | 35.06 | 35.56 | 35.56 | - |
| 14 jun 2024 | 34.71 | 34.93 | 34.71 | 34.93 | 34.93 | - |
| 13 jun 2024 | 35.47 | 35.47 | 35.10 | 35.10 | 35.10 | - |
| 12 jun 2024 | 35.21 | 35.53 | 35.21 | 35.53 | 35.53 | - |
| 11 jun 2024 | 35.47 | 35.47 | 35.01 | 35.01 | 35.01 | - |
| 10 jun 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 07 jun 2024 | 35.87 | 35.87 | 35.65 | 35.65 | 35.65 | - |
| 06 jun 2024 | 35.91 | 36.32 | 35.91 | 36.32 | 36.32 | - |
| 05 jun 2024 | 35.56 | 35.81 | 35.56 | 35.81 | 35.81 | - |
| 04 jun 2024 | 36.03 | 36.03 | 35.46 | 35.46 | 35.46 | - |
| 03 jun 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 31 may 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 30 may 2024 | 35.97 | 36.16 | 35.97 | 36.16 | 36.16 | - |
| 29 may 2024 | 36.74 | 36.74 | 36.15 | 36.15 | 36.15 | - |
| 28 may 2024 | - | - | - | - | - | - |
| 27 may 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 24 may 2024 | 36.94 | 37.12 | 36.94 | 37.12 | 37.12 | - |
| 23 may 2024 | 36.83 | 37.08 | 36.83 | 37.08 | 37.08 | - |
| 22 may 2024 | 37.21 | 37.21 | 37.08 | 37.08 | 37.08 | - |
| 21 may 2024 | 37.56 | 37.56 | 37.28 | 37.28 | 37.28 | - |
| 20 may 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 17 may 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 16 may 2024 | 37.31 | 37.33 | 37.31 | 37.33 | 37.33 | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 37.03 | 37.06 | 37.03 | 37.06 | 37.06 | - |
| 13 may 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 10 may 2024 | 36.88 | 36.88 | 36.54 | 36.54 | 36.54 | - |
| 09 may 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 08 may 2024 | 36.51 | 36.85 | 36.51 | 36.85 | 36.85 | - |
| 07 may 2024 | 36.69 | 36.69 | 36.60 | 36.60 | 36.60 | - |
| 06 may 2024 | 36.20 | 36.60 | 36.20 | 36.60 | 36.60 | 1,630 |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 35.70 | 36.01 | 35.70 | 36.01 | 36.01 | - |
| 26 abr 2024 | 35.35 | 35.54 | 35.35 | 35.54 | 35.54 | - |
| 25 abr 2024 | 35.24 | 35.24 | 35.10 | 35.10 | 35.10 | - |
| 24 abr 2024 | 35.56 | 35.56 | 35.18 | 35.18 | 35.18 | - |
| 23 abr 2024 | 35.44 | 36.81 | 35.44 | 35.65 | 35.65 | 400 |
| 22 abr 2024 | 35.23 | 35.40 | 35.04 | 35.40 | 35.40 | 7 |
| 19 abr 2024 | 34.65 | 34.86 | 34.65 | 34.86 | 34.86 | - |
| 18 abr 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 17 abr 2024 | 34.22 | 35.00 | 34.22 | 35.00 | 35.00 | - |
| 16 abr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 15 abr 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| 12 abr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 11 abr 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 10 abr 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 09 abr 2024 | 36.37 | 36.37 | 35.70 | 35.70 | 35.70 | - |
| 08 abr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 05 abr 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 04 abr 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 03 abr 2024 | 33.85 | 33.85 | 33.70 | 33.70 | 33.70 | 207 |
| 02 abr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 28 mar 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 27 mar 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 26 mar 2024 | 33.90 | 33.90 | 33.75 | 33.75 | 33.75 | - |
| 25 mar 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 22 mar 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| 21 mar 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| 20 mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| 19 mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 18 mar 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 13 mar 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 06 mar 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 05 mar 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 04 mar 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 01 mar 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| 29 feb 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| 28 feb 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 27 feb 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| 26 feb 2024 | 35.71 | 36.01 | 35.71 | 36.01 | 36.01 | 300 |
| 23 feb 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| 22 feb 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 21 feb 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 20 feb 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 19 feb 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| 16 feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 15 feb 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 14 feb 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| 13 feb 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| 12 feb 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| 09 feb 2024 | 33.67 | 34.22 | 32.59 | 32.59 | 32.59 | 10 |
| 08 feb 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| 07 feb 2024 | - | - | - | - | - | - |
| *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.