iShares V Public Limited Company - iShares MSCI Poland UCITS ETF (EX17.VI)
Vienna - Vienna Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:32PM CEST
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 20.66 | 20.68 | 20.66 | 20.68 | 20.68 | - |
| 22 may 2024 | 20.87 | 20.87 | 20.68 | 20.68 | 20.68 | - |
| 21 may 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 20 may 2024 | 20.99 | 21.15 | 20.99 | 21.15 | 21.15 | - |
| 17 may 2024 | 20.77 | 20.94 | 20.77 | 20.94 | 20.94 | - |
| 16 may 2024 | 20.83 | 20.83 | 20.82 | 20.82 | 20.82 | - |
| 15 may 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 14 may 2024 | 20.52 | 20.67 | 20.52 | 20.67 | 20.67 | - |
| 13 may 2024 | 20.33 | 20.47 | 20.33 | 20.47 | 20.47 | 65 |
| 10 may 2024 | 20.75 | 20.75 | 20.09 | 20.17 | 20.17 | 65 |
| 09 may 2024 | 20.63 | 20.68 | 20.63 | 20.68 | 20.68 | - |
| 08 may 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 07 may 2024 | 20.45 | 20.45 | 20.33 | 20.33 | 20.33 | - |
| 06 may 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 03 may 2024 | 19.75 | 19.95 | 19.75 | 19.95 | 19.95 | - |
| 02 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 19.79 | 19.79 | 19.71 | 19.71 | 19.71 | 460 |
| 29 abr 2024 | 20.05 | 20.11 | 20.05 | 20.11 | 20.11 | - |
| 26 abr 2024 | 19.84 | 19.87 | 19.84 | 19.87 | 19.87 | - |
| 25 abr 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 24 abr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 23 abr 2024 | 20.05 | 20.09 | 20.05 | 20.09 | 20.09 | 2 |
| 22 abr 2024 | 19.68 | 19.84 | 19.68 | 19.84 | 19.84 | 2 |
| 19 abr 2024 | 19.27 | 19.41 | 19.27 | 19.41 | 19.41 | - |
| 18 abr 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 17 abr 2024 | 18.92 | 19.06 | 18.92 | 19.06 | 19.06 | - |
| 16 abr 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 15 abr 2024 | 19.80 | 19.80 | 19.45 | 19.45 | 19.45 | - |
| 12 abr 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 11 abr 2024 | 19.99 | 19.99 | 19.80 | 19.80 | 19.80 | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 08 abr 2024 | 19.76 | 20.06 | 19.76 | 20.06 | 20.06 | - |
| 05 abr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 04 abr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 03 abr 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 02 abr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 28 mar 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 27 mar 2024 | 18.88 | 18.92 | 18.88 | 18.92 | 18.92 | - |
| 26 mar 2024 | 18.65 | 18.91 | 18.65 | 18.91 | 18.91 | - |
| 25 mar 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 22 mar 2024 | 18.97 | 18.97 | 18.82 | 18.82 | 18.82 | - |
| 21 mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 20 mar 2024 | 18.46 | 18.54 | 18.46 | 18.54 | 18.54 | - |
| 19 mar 2024 | 18.48 | 18.50 | 18.48 | 18.50 | 18.50 | - |
| 18 mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 15 mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 14 mar 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 13 mar 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 12 mar 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 11 mar 2024 | 18.67 | 18.90 | 18.67 | 18.90 | 18.90 | - |
| 08 mar 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 07 mar 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 06 mar 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 05 mar 2024 | 18.89 | 18.89 | 18.77 | 18.77 | 18.77 | - |
| 04 mar 2024 | 19.36 | 19.36 | 19.03 | 19.03 | 19.03 | - |
| 01 mar 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 29 feb 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 28 feb 2024 | 19.29 | 19.29 | 19.10 | 19.10 | 19.10 | - |
| 27 feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 26 feb 2024 | 19.93 | 19.93 | 19.57 | 19.57 | 19.57 | - |
| 23 feb 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 22 feb 2024 | 19.45 | 19.45 | 19.41 | 19.41 | 19.41 | - |
| 21 feb 2024 | 19.17 | 19.20 | 19.09 | 19.09 | 19.09 | 350 |
| 20 feb 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 19 feb 2024 | 18.79 | 18.93 | 18.79 | 18.93 | 18.93 | - |
| 16 feb 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | 18.01 | 18.50 | 18.01 | 18.50 | 18.50 | - |
| 13 feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 12 feb 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 09 feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 08 feb 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 07 feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 06 feb 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 05 feb 2024 | 18.78 | 18.78 | 18.33 | 18.33 | 18.33 | - |
| 02 feb 2024 | 18.42 | 18.53 | 18.42 | 18.53 | 18.53 | - |
| 01 feb 2024 | 17.89 | 18.25 | 17.89 | 18.25 | 18.25 | - |
| 31 ene 2024 | 17.69 | 17.98 | 17.69 | 17.98 | 17.98 | - |
| 30 ene 2024 | 17.39 | 17.54 | 17.39 | 17.54 | 17.54 | - |
| 29 ene 2024 | 17.42 | 17.42 | 17.21 | 17.21 | 17.21 | - |
| 26 ene 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 25 ene 2024 | 17.22 | 17.22 | 17.19 | 17.19 | 17.19 | - |
| 24 ene 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 23 ene 2024 | 17.17 | 17.17 | 16.96 | 16.96 | 16.96 | - |
| 22 ene 2024 | 17.31 | 17.31 | 17.17 | 17.17 | 17.17 | - |
| 19 ene 2024 | 17.00 | 17.11 | 17.00 | 17.11 | 17.11 | - |
| 18 ene 2024 | 16.80 | 16.84 | 16.80 | 16.84 | 16.84 | - |
| 17 ene 2024 | 16.90 | 16.90 | 16.67 | 16.67 | 16.67 | - |
| 16 ene 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 15 ene 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 12 ene 2024 | 17.51 | 17.51 | 17.47 | 17.47 | 17.47 | - |
| 11 ene 2024 | 17.81 | 17.81 | 17.46 | 17.46 | 17.46 | - |
| 10 ene 2024 | 17.89 | 17.89 | 17.76 | 17.76 | 17.76 | - |
| 09 ene 2024 | 17.92 | 17.92 | 17.89 | 17.89 | 17.89 | - |
| 08 ene 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 05 ene 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 04 ene 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 03 ene 2024 | 18.07 | 18.07 | 17.84 | 17.84 | 17.84 | - |
| 02 ene 2024 | 18.34 | 18.34 | 17.89 | 17.89 | 17.89 | - |
| *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.