iShares eb.rexx Government Germany 1.5-2.5yr UCITS ETF (DE) (EXHB.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.

Añadir a la lista de seguimiento

78.49

+0.03

(+0.04%)

Al cierre: 05:36PM CEST

Periodo de tiempo:

30 jun 2023 - 30 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	78.47	78.49	78.45	78.49	78.49	1,440
27 jun 2024	78.45	78.51	78.45	78.46	78.46	2,133
26 jun 2024	78.46	78.46	78.43	78.46	78.46	2,406
25 jun 2024	78.47	78.47	78.42	78.42	78.42	1,005
24 jun 2024	78.50	78.50	78.41	78.41	78.41	2,880
21 jun 2024	78.42	78.52	78.42	78.43	78.43	2,788
20 jun 2024	78.40	78.44	78.36	78.44	78.44	1,033
19 jun 2024	78.43	78.45	78.37	78.44	78.44	1,378
18 jun 2024	78.37	78.40	78.36	78.40	78.40	2,094
17 jun 2024	78.48	78.48	78.35	78.35	78.35	1,587
14 jun 2024	78.37	78.48	78.36	78.48	78.48	2,015
13 jun 2024	78.18	78.31	78.16	78.31	78.31	2,637
12 jun 2024	78.08	78.14	78.07	78.14	78.14	2,855
11 jun 2024	77.98	78.05	77.91	78.04	78.04	7,010
10 jun 2024	78.01	78.01	77.94	77.94	77.94	1,153
07 jun 2024	78.08	78.08	77.93	77.98	77.98	2,711
06 jun 2024	78.14	78.18	78.05	78.05	78.05	18,186
05 jun 2024	78.06	78.13	78.05	78.11	78.11	1,821
04 jun 2024	78.04	78.10	78.04	78.09	78.09	1,722
03 jun 2024	77.97	78.06	77.95	78.06	78.06	2,335
31 may 2024	77.94	77.98	77.88	77.98	77.98	856
30 may 2024	77.94	77.97	77.90	77.97	77.97	1,615
29 may 2024	77.92	77.98	77.88	77.88	77.88	3,664
28 may 2024	78.02	78.02	77.92	77.92	77.92	1,678
27 may 2024	77.90	77.95	77.90	77.95	77.95	630
24 may 2024	77.90	77.90	77.90	77.90	77.90	630
23 may 2024	77.98	77.98	77.81	77.92	77.92	3,863
22 may 2024	77.97	78.00	77.95	77.99	77.99	1,231
21 may 2024	78.00	78.03	77.97	78.03	78.03	2,984
20 may 2024	77.98	78.02	77.96	77.98	77.98	14,556
17 may 2024	78.06	78.06	77.96	77.96	77.96	2,125
16 may 2024	78.16	78.16	78.05	78.05	78.05	1,468
15 may 2024	78.02	78.09	77.98	78.09	78.09	2,841
15 may 2024	0.146934 Dividendo
14 may 2024	78.16	78.20	78.13	78.13	77.98	4,710
13 may 2024	78.14	78.16	78.10	78.16	78.01	1,079
10 may 2024	78.17	78.17	78.10	78.13	77.99	1,616
09 may 2024	78.16	78.16	78.15	78.16	78.01	-
08 may 2024	78.14	78.17	78.12	78.17	78.02	6,756
07 may 2024	78.20	78.20	78.13	78.20	78.05	7,259
06 may 2024	78.06	78.20	78.06	78.16	78.01	2,453
03 may 2024	78.07	78.15	78.07	78.11	77.96	20,188
02 may 2024	78.05	78.06	77.98	78.02	77.88	4,259
30 abr 2024	78.03	78.08	77.94	77.94	77.79	1,749
29 abr 2024	78.04	78.08	78.03	78.08	77.94	1,748
26 abr 2024	77.98	78.02	77.96	78.02	77.87	2,611
25 abr 2024	78.07	78.07	77.94	77.98	77.84	4,185
24 abr 2024	78.05	78.05	78.01	78.02	77.88	3,149
23 abr 2024	78.12	78.12	78.04	78.07	77.93	1,376
22 abr 2024	78.03	78.07	77.99	78.07	77.93	3,081
19 abr 2024	78.09	78.10	78.02	78.06	77.91	1,961
18 abr 2024	78.12	78.13	78.05	78.05	77.90	1,777
17 abr 2024	78.05	78.11	78.03	78.03	77.89	3,977
16 abr 2024	78.14	78.16	78.12	78.12	77.97	2,253
15 abr 2024	78.18	78.18	78.09	78.14	77.99	4,626
12 abr 2024	78.08	78.22	78.08	78.21	78.07	2,888
11 abr 2024	78.04	78.05	77.98	77.99	77.84	4,255
10 abr 2024	78.13	78.25	77.99	78.06	77.91	57,509
09 abr 2024	78.07	78.13	78.04	78.10	77.95	6,197
08 abr 2024	78.10	78.10	78.04	78.09	77.94	5,085
05 abr 2024	78.19	78.19	78.10	78.14	78.00	4,170
04 abr 2024	78.17	78.17	78.10	78.10	77.96	2,283
03 abr 2024	78.15	78.17	78.08	78.15	78.01	5,312
02 abr 2024	78.17	78.18	78.07	78.16	78.01	11,490
28 mar 2024	78.12	78.14	78.06	78.12	77.98	12,527
27 mar 2024	78.12	78.17	78.08	78.17	78.03	11,658
26 mar 2024	78.06	78.11	78.02	78.11	77.97	5,445
25 mar 2024	78.13	78.13	78.02	78.02	77.87	1,462
22 mar 2024	78.07	78.13	78.05	78.09	77.95	4,727
21 mar 2024	78.02	78.07	78.01	78.07	77.93	6,903
20 mar 2024	78.00	78.00	77.94	77.94	77.79	2,721
19 mar 2024	77.95	78.00	77.93	78.00	77.86	5,207
18 mar 2024	77.91	77.95	77.89	77.95	77.80	6,658
15 mar 2024	77.96	77.97	77.90	77.94	77.79	2,278
14 mar 2024	78.01	78.04	77.95	77.99	77.85	2,705
13 mar 2024	78.05	78.05	77.95	78.00	77.86	4,440
12 mar 2024	78.07	78.08	78.04	78.04	77.89	1,380
11 mar 2024	78.16	78.16	78.05	78.11	77.96	1,984
08 mar 2024	78.07	78.16	78.07	78.16	78.01	2,401
07 mar 2024	78.01	78.05	77.91	78.05	77.90	19,988
06 mar 2024	77.94	77.97	77.93	77.97	77.82	2,338
05 mar 2024	77.91	78.03	77.89	77.94	77.80	7,648
04 mar 2024	77.91	77.91	77.87	77.87	77.73	2,808
01 mar 2024	77.89	77.93	77.86	77.92	77.77	1,887
29 feb 2024	77.86	77.92	77.81	77.92	77.77	2,081
28 feb 2024	77.82	77.87	77.82	77.85	77.71	4,544
27 feb 2024	77.82	77.88	77.80	77.83	77.68	8,219
26 feb 2024	77.90	77.90	77.78	77.79	77.64	3,121
23 feb 2024	77.81	77.90	77.76	77.90	77.76	3,973
22 feb 2024	77.87	77.90	77.81	77.86	77.71	2,261
21 feb 2024	77.95	77.97	77.88	77.88	77.74	2,055
20 feb 2024	77.89	77.98	77.89	77.98	77.83	2,752
19 feb 2024	77.91	77.94	77.88	77.88	77.73	2,187
16 feb 2024	77.98	77.98	77.91	77.91	77.77	3,708
15 feb 2024	78.09	78.09	78.01	78.01	77.87	2,553
15 feb 2024	0.169067 Dividendo
14 feb 2024	78.16	78.19	78.12	78.19	77.87	4,336
13 feb 2024	78.20	78.24	78.08	78.08	77.77	1,031
12 feb 2024	78.21	78.23	78.17	78.19	77.87	2,639
09 feb 2024	78.20	78.25	78.17	78.20	77.88	5,056
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...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.20(-0.12%)

Nasdaq17,732.60-126.08(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,336.90+0.30(+0.01%)

iShares eb.rexx Government Germany 1.5-2.5yr UCITS ETF (DE) (EXHB.DE)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.20(-0.12%)

Nasdaq
17,732.60
-126.08(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,336.90
+0.30(+0.01%)