U.S. markets closed

iShares Core EURO STOXX 50 UCITS ETF EUR (Dist) (EUEA.AS)

Amsterdam - Amsterdam Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
51.22+0.28 (+0.55%)
Al cierre: 05:29PM CEST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jul 202451.1251.2551.1051.2251.2233,670
03 jul 202450.6851.1150.6550.9450.9421,065
02 jul 202450.3550.4049.9750.3750.3765,576
01 jul 202451.0951.1550.5550.6050.60162,968
28 jun 202450.5050.5150.0850.2050.2087,952
27 jun 202450.5150.6450.2850.3250.32109,063
26 jun 202450.9151.0650.2050.4350.4329,865
25 jun 202450.4850.6650.3950.6250.6211,594
24 jun 202450.5350.9650.4450.8150.8159,455
21 jun 202450.5850.6950.1750.3450.3424,293
20 jun 202450.2850.8050.2450.7650.7627,541
19 jun 202450.4150.4850.1250.1350.1357,454
18 jun 202450.4350.4650.1050.4250.4235,173
17 jun 202449.9450.2849.6650.0850.08245,784
14 jun 202450.6850.6849.4249.6649.66182,105
13 jun 202451.6351.6350.5850.6050.6014,629
12 jun 202451.1051.7251.0851.6651.6621,316
11 jun 202451.6051.6050.7050.9350.9332,287
10 jun 202451.2551.4251.0251.4251.4214,993
07 jun 202452.0652.0851.4651.7751.7716,761
06 jun 202451.9752.1151.8252.0152.0127,811
05 jun 202451.1651.7351.0951.6251.6211,093
04 jun 202451.1651.1650.7050.8050.8027,822
03 jun 202451.6251.6851.2551.3251.3219,545
31 may 202451.0951.2950.9451.0351.0310,225
30 may 202450.7851.1350.7551.1351.1310,204
29 may 202451.5351.5350.8050.8950.8915,068
28 may 202451.9852.0051.4051.5551.5510,420
27 may 202451.5851.7751.5651.7651.764,446
24 may 202451.2251.6451.1451.5651.5618,305
23 may 202451.6951.8851.4651.5951.596,422
22 may 202451.6551.6551.4451.4851.4875,638
21 may 202451.8251.8451.4751.6951.6914,753
20 may 202451.7551.9551.7551.9151.9111,195
17 may 202451.7451.7851.4751.7351.7323,150
16 may 202452.1552.1551.7951.8551.8514,727
16 may 20240.5891 Dividendo
15 may 202452.5752.6652.3852.6452.0524,076
14 may 202452.3952.4552.2052.4251.8329,273
13 may 202452.5052.5052.3052.3951.8021,127
10 may 202452.3352.5252.2752.3851.7969,045
09 may 202451.8552.1351.6752.0651.4828,811
08 may 202451.6551.9051.6551.8251.2440,383
07 may 202451.2451.5751.0851.5550.9734,072
06 may 202450.6951.1050.6050.9850.4114,274
03 may 202450.5050.7750.3150.5349.9619,745
02 may 202450.3550.4650.1850.2149.6516,899
30 abr 202451.1451.1850.4850.4949.9213,371
29 abr 202451.4851.4951.0551.0950.5214,751
26 abr 202451.0251.4450.8351.3150.7415,147
25 abr 202451.0151.0150.1350.5249.9515,272
24 abr 202451.4151.4650.9851.0250.4542,730
23 abr 202450.9151.2350.7551.2150.6439,753
22 abr 202450.5350.5750.1750.4049.8422,834
19 abr 202449.8850.2549.7750.0949.5343,205
18 abr 202450.3250.3850.0350.3449.7813,476
17 abr 202450.0950.6250.0350.0949.5330,601
16 abr 202450.0650.3649.9250.0949.5353,570
15 abr 202450.8351.2950.6850.8150.2440,828
12 abr 202451.1451.2050.3050.4649.9054,826
11 abr 202450.9351.0450.2950.5950.0248,046
10 abr 202451.1551.2850.3950.9050.3337,758
09 abr 202451.2151.2750.7450.8350.2619,797
08 abr 202451.0551.4651.0551.3950.8152,007
05 abr 202450.9651.0550.7251.0150.4466,584
04 abr 202451.6051.7851.5551.6351.0528,394
03 abr 202451.3951.6051.3051.5851.0055,358
02 abr 202451.6552.1051.2151.3050.7378,549
28 mar 202451.7951.8851.6851.6951.1143,248
27 mar 202451.5351.8051.4951.6551.0736,664
26 mar 202451.3251.5851.2251.5250.9449,681
25 mar 202451.1951.3551.0051.3150.7439,316
22 mar 202451.1351.2250.9351.1750.6027,742
21 mar 202451.3851.3851.0151.3450.7717,373
20 mar 202450.6550.8750.6150.8050.2321,639
19 mar 202450.5750.8450.5450.8350.2616,507
18 mar 202450.7650.8250.5550.6350.0623,383
15 mar 202450.6951.0050.6550.6550.0822,719
14 mar 202450.9351.0950.6150.6750.10133,562
13 mar 202450.6850.9450.6250.8350.2621,393
12 mar 202450.3150.6450.0050.6250.0544,946
11 mar 202449.9750.1749.9050.0749.5157,491
08 mar 202450.5650.6450.4050.4049.8439,632
07 mar 202449.7850.5549.6950.5249.9516,977
06 mar 202449.6649.9549.6649.9249.3619,708
05 mar 202449.7749.8749.6249.6849.1217,064
04 mar 202449.8149.9349.7549.8649.3038,210
01 mar 202449.8149.8549.5149.7449.1818,245
29 feb 202449.6849.7849.5349.5849.0210,443
28 feb 202449.6049.6549.5349.6349.0820,202
27 feb 202449.4949.6849.4449.6749.1125,496
26 feb 202449.4349.5049.3849.4348.889,546
23 feb 202449.3349.6149.2949.5148.9617,609
22 feb 202449.2149.4448.9749.3548.7935,673
21 feb 202448.4748.6048.3548.5147.979,378
20 feb 202448.3748.4348.2948.3847.849,192
19 feb 202448.2848.4148.2048.4047.864,550
16 feb 202448.4648.5648.2648.4047.8619,777
15 feb 202448.1548.2448.0848.1747.6323,792
15 feb 20240.1479 Dividendo
*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...