iShares Dow Jones Industrial Average UCITS ETF (DE) (EX06.VI)
Vienna - Vienna Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:32PM CEST
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 356.70 | 356.70 | 356.70 | 356.70 | 356.70 | - |
| 02 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 354.60 | 354.60 | 354.60 | 354.60 | 354.60 | - |
| 29 abr 2024 | 356.30 | 356.30 | 355.75 | 355.75 | 355.75 | - |
| 26 abr 2024 | 355.75 | 355.75 | 355.75 | 355.75 | 355.75 | - |
| 25 abr 2024 | 356.95 | 356.95 | 351.95 | 351.95 | 351.95 | - |
| 24 abr 2024 | 358.75 | 358.75 | 357.35 | 357.35 | 357.35 | - |
| 23 abr 2024 | 357.90 | 357.90 | 357.90 | 357.90 | 357.90 | - |
| 22 abr 2024 | 355.65 | 355.65 | 355.65 | 355.65 | 355.65 | - |
| 19 abr 2024 | 351.75 | 354.15 | 351.75 | 354.15 | 354.15 | - |
| 18 abr 2024 | 355.15 | 355.15 | 355.15 | 355.15 | 355.15 | - |
| 17 abr 2024 | 354.05 | 354.05 | 352.80 | 352.80 | 352.80 | - |
| 16 abr 2024 | 354.40 | 354.40 | 354.40 | 354.40 | 354.40 | - |
| 15 abr 2024 | 356.30 | 356.30 | 356.30 | 356.30 | 356.30 | - |
| 12 abr 2024 | 356.80 | 356.80 | 356.80 | 356.80 | 356.80 | - |
| 11 abr 2024 | 357.10 | 357.10 | 355.55 | 355.55 | 355.55 | - |
| 10 abr 2024 | 357.30 | 357.30 | 357.30 | 357.30 | 357.30 | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 357.45 | 357.45 | 357.45 | 357.45 | 357.45 | - |
| 05 abr 2024 | 355.30 | 357.10 | 355.30 | 357.10 | 357.10 | - |
| 04 abr 2024 | 360.15 | 360.15 | 359.90 | 359.90 | 359.90 | - |
| 03 abr 2024 | 360.75 | 360.75 | 360.75 | 360.75 | 360.75 | - |
| 02 abr 2024 | 365.90 | 365.90 | 361.85 | 361.85 | 361.85 | - |
| 28 mar 2024 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | - |
| 27 mar 2024 | 363.30 | 363.30 | 363.30 | 363.30 | 363.30 | - |
| 26 mar 2024 | 361.50 | 362.30 | 361.50 | 362.30 | 362.30 | - |
| 25 mar 2024 | 363.10 | 363.10 | 361.60 | 361.60 | 361.60 | - |
| 22 mar 2024 | 366.15 | 366.15 | 364.35 | 364.35 | 364.35 | - |
| 21 mar 2024 | 365.30 | 365.30 | 365.30 | 365.30 | 365.30 | - |
| 20 mar 2024 | 358.75 | 358.75 | 358.75 | 358.75 | 358.75 | - |
| 19 mar 2024 | 357.80 | 357.80 | 357.80 | 357.80 | 357.80 | - |
| 18 mar 2024 | 355.90 | 355.90 | 355.90 | 355.90 | 355.90 | - |
| 15 mar 2024 | 355.70 | 355.70 | 353.95 | 353.95 | 353.95 | - |
| 14 mar 2024 | 357.10 | 357.10 | 357.10 | 357.10 | 357.10 | - |
| 13 mar 2024 | 356.90 | 356.90 | 356.90 | 356.90 | 356.90 | - |
| 12 mar 2024 | 355.90 | 355.90 | 355.90 | 355.90 | 355.90 | - |
| 11 mar 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - |
| 08 mar 2024 | 354.05 | 354.35 | 354.05 | 354.35 | 354.35 | - |
| 07 mar 2024 | 353.90 | 353.90 | 353.90 | 353.90 | 353.90 | - |
| 06 mar 2024 | 355.05 | 355.05 | 355.05 | 355.05 | 355.05 | - |
| 05 mar 2024 | 358.05 | 358.05 | 355.45 | 355.45 | 355.45 | - |
| 04 mar 2024 | 358.70 | 358.70 | 357.80 | 357.80 | 357.80 | - |
| 01 mar 2024 | 359.45 | 359.45 | 359.45 | 359.45 | 359.45 | - |
| 29 feb 2024 | 358.05 | 359.25 | 358.05 | 359.25 | 359.25 | - |
| 28 feb 2024 | 357.90 | 357.90 | 357.90 | 357.90 | 357.90 | - |
| 27 feb 2024 | 359.10 | 359.10 | 357.35 | 357.35 | 357.35 | - |
| 26 feb 2024 | 360.00 | 360.00 | 359.60 | 359.60 | 359.60 | - |
| 23 feb 2024 | 359.85 | 361.10 | 359.85 | 361.10 | 361.10 | - |
| 22 feb 2024 | 358.35 | 358.35 | 358.35 | 358.35 | 358.35 | - |
| 21 feb 2024 | 354.60 | 354.60 | 354.60 | 354.60 | 354.60 | - |
| 20 feb 2024 | 355.65 | 355.65 | 355.65 | 355.65 | 355.65 | - |
| 19 feb 2024 | 357.10 | 357.30 | 357.10 | 357.30 | 357.30 | - |
| 16 feb 2024 | 358.25 | 358.25 | 358.25 | 358.25 | 358.25 | - |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | 356.50 | 356.50 | 355.50 | 355.50 | 355.50 | - |
| 13 feb 2024 | 356.70 | 356.70 | 356.70 | 356.70 | 356.70 | - |
| 12 feb 2024 | 356.50 | 358.85 | 356.50 | 358.85 | 358.85 | - |
| 09 feb 2024 | 357.70 | 357.70 | 356.85 | 356.85 | 356.85 | - |
| 08 feb 2024 | 356.65 | 356.65 | 356.65 | 356.65 | 356.65 | - |
| 07 feb 2024 | 356.30 | 357.60 | 356.30 | 357.60 | 357.60 | - |
| 06 feb 2024 | 356.25 | 356.25 | 356.25 | 356.25 | 356.25 | - |
| 05 feb 2024 | 355.15 | 355.15 | 355.15 | 355.15 | 355.15 | - |
| 02 feb 2024 | 355.10 | 355.10 | 355.10 | 355.10 | 355.10 | - |
| 01 feb 2024 | 352.50 | 352.50 | 350.45 | 350.45 | 350.45 | - |
| 31 ene 2024 | 354.65 | 354.65 | 353.40 | 353.40 | 353.40 | - |
| 30 ene 2024 | 352.25 | 352.25 | 352.25 | 352.25 | 352.25 | - |
| 29 ene 2024 | 351.10 | 351.10 | 351.10 | 351.10 | 351.10 | - |
| 26 ene 2024 | 349.70 | 349.70 | 349.70 | 349.70 | 349.70 | - |
| 25 ene 2024 | 348.35 | 348.35 | 348.35 | 348.35 | 348.35 | - |
| 24 ene 2024 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | - |
| 23 ene 2024 | 347.45 | 347.45 | 347.45 | 347.45 | 347.45 | - |
| 22 ene 2024 | 346.65 | 347.65 | 346.65 | 347.65 | 347.65 | - |
| 19 ene 2024 | 343.15 | 344.30 | 343.15 | 344.30 | 344.30 | - |
| 18 ene 2024 | 341.05 | 341.40 | 341.05 | 341.40 | 341.40 | - |
| 17 ene 2024 | 342.60 | 342.60 | 342.60 | 342.60 | 342.60 | - |
| 16 ene 2024 | 342.20 | 342.20 | 342.20 | 342.20 | 342.20 | - |
| 15 ene 2024 | 341.60 | 341.60 | 341.60 | 341.60 | 341.60 | - |
| 12 ene 2024 | 341.95 | 341.95 | 340.70 | 340.70 | 340.70 | - |
| 11 ene 2024 | 343.00 | 343.00 | 340.75 | 340.75 | 340.75 | - |
| 10 ene 2024 | 341.70 | 341.70 | 341.35 | 341.35 | 341.35 | - |
| 09 ene 2024 | 341.95 | 341.95 | 341.35 | 341.35 | 341.35 | - |
| 08 ene 2024 | 339.30 | 339.30 | 339.30 | 339.30 | 339.30 | - |
| 05 ene 2024 | 341.40 | 341.40 | 340.60 | 340.60 | 340.60 | - |
| 04 ene 2024 | 342.55 | 342.55 | 342.55 | 342.55 | 342.55 | - |
| 03 ene 2024 | 341.55 | 341.55 | 341.55 | 341.55 | 341.55 | - |
| 02 ene 2024 | 341.25 | 342.25 | 341.25 | 342.25 | 342.25 | - |
| 29 dic 2023 | - | - | - | - | - | - |
| 28 dic 2023 | 338.95 | 338.95 | 338.95 | 338.95 | 338.95 | - |
| 27 dic 2023 | 337.10 | 337.10 | 337.10 | 337.10 | 337.10 | - |
| 22 dic 2023 | 338.90 | 338.90 | 338.90 | 338.90 | 338.90 | - |
| 21 dic 2023 | 338.25 | 338.25 | 338.25 | 338.25 | 338.25 | - |
| 20 dic 2023 | 340.95 | 340.95 | 340.95 | 340.95 | 340.95 | - |
| 19 dic 2023 | 340.05 | 340.05 | 340.05 | 340.05 | 340.05 | - |
| 18 dic 2023 | 341.05 | 341.05 | 341.05 | 341.05 | 341.05 | - |
| 15 dic 2023 | 339.90 | 339.90 | 339.90 | 339.90 | 339.90 | - |
| 14 dic 2023 | 337.40 | 337.40 | 337.40 | 337.40 | 337.40 | - |
| 13 dic 2023 | 338.35 | 338.35 | 338.35 | 338.35 | 338.35 | - |
| 12 dic 2023 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
| 11 dic 2023 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - |
| 08 dic 2023 | 335.10 | 335.10 | 335.10 | 335.10 | 335.10 | - |
| *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.