iShares AEX UCITS ETF EUR (Dist) (IAEX.AS)
Amsterdam - Amsterdam Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 93.15 | 93.56 | 93.13 | 93.34 | 93.34 | 13,822 |
| 03 jul 2024 | 92.90 | 93.27 | 92.75 | 92.91 | 92.91 | 30,378 |
| 02 jul 2024 | 91.75 | 92.21 | 91.35 | 92.20 | 92.20 | 11,480 |
| 01 jul 2024 | 92.65 | 92.66 | 91.95 | 92.09 | 92.09 | 16,947 |
| 28 jun 2024 | 92.74 | 92.85 | 92.05 | 92.19 | 92.19 | 19,831 |
| 27 jun 2024 | 92.33 | 92.61 | 92.30 | 92.31 | 92.31 | 13,337 |
| 26 jun 2024 | 92.90 | 93.16 | 91.88 | 92.10 | 92.10 | 44,678 |
| 25 jun 2024 | 92.07 | 92.54 | 91.85 | 92.48 | 92.48 | 10,607 |
| 24 jun 2024 | 92.25 | 92.77 | 92.02 | 92.39 | 92.39 | 26,302 |
| 21 jun 2024 | 92.81 | 92.96 | 92.07 | 92.25 | 92.25 | 26,234 |
| 20 jun 2024 | 92.49 | 93.16 | 92.49 | 93.12 | 93.12 | 26,231 |
| 19 jun 2024 | 92.61 | 92.73 | 92.23 | 92.27 | 92.27 | 11,833 |
| 18 jun 2024 | 92.59 | 92.66 | 92.27 | 92.60 | 92.60 | 17,820 |
| 17 jun 2024 | 92.12 | 92.60 | 91.68 | 92.15 | 92.15 | 21,100 |
| 14 jun 2024 | 92.55 | 92.70 | 91.40 | 91.68 | 91.68 | 40,486 |
| 13 jun 2024 | 93.01 | 93.10 | 92.09 | 92.24 | 92.24 | 7,868 |
| 13 jun 2024 | 0.8738 Dividendo | |||||
| 12 jun 2024 | 93.07 | 94.12 | 93.03 | 93.84 | 92.97 | 17,984 |
| 11 jun 2024 | 93.41 | 93.41 | 92.32 | 92.72 | 91.86 | 16,689 |
| 10 jun 2024 | 92.64 | 93.11 | 92.44 | 93.11 | 92.24 | 15,441 |
| 07 jun 2024 | 93.34 | 93.41 | 92.66 | 93.00 | 92.13 | 8,928 |
| 06 jun 2024 | 93.05 | 93.17 | 92.70 | 92.98 | 92.11 | 14,146 |
| 05 jun 2024 | 91.23 | 92.59 | 91.23 | 92.50 | 91.64 | 20,007 |
| 04 jun 2024 | 90.93 | 91.27 | 90.40 | 90.79 | 89.94 | 9,217 |
| 03 jun 2024 | 92.00 | 92.10 | 91.13 | 91.19 | 90.34 | 11,073 |
| 31 may 2024 | 91.12 | 91.50 | 90.85 | 90.98 | 90.13 | 10,823 |
| 30 may 2024 | 90.91 | 91.39 | 90.81 | 91.21 | 90.36 | 5,617 |
| 29 may 2024 | 91.87 | 91.87 | 90.93 | 91.21 | 90.36 | 9,874 |
| 28 may 2024 | 92.27 | 92.29 | 91.65 | 91.84 | 90.98 | 5,769 |
| 27 may 2024 | 91.99 | 92.16 | 91.91 | 92.16 | 91.30 | 8,900 |
| 24 may 2024 | 91.28 | 92.11 | 91.10 | 92.08 | 91.22 | 10,463 |
| 23 may 2024 | 92.15 | 92.43 | 91.84 | 91.99 | 91.13 | 5,882 |
| 22 may 2024 | 91.66 | 91.79 | 91.40 | 91.57 | 90.72 | 4,347 |
| 21 may 2024 | 91.75 | 91.83 | 91.45 | 91.72 | 90.87 | 6,985 |
| 20 may 2024 | 92.05 | 92.07 | 91.80 | 92.05 | 91.19 | 6,933 |
| 17 may 2024 | 91.71 | 92.01 | 91.43 | 91.87 | 91.01 | 13,418 |
| 16 may 2024 | 91.80 | 91.94 | 91.48 | 91.86 | 91.00 | 6,053 |
| 15 may 2024 | 91.55 | 91.68 | 91.21 | 91.58 | 90.73 | 5,789 |
| 14 may 2024 | 91.46 | 91.52 | 91.20 | 91.28 | 90.43 | 38,075 |
| 13 may 2024 | 91.45 | 91.63 | 91.26 | 91.45 | 90.60 | 9,733 |
| 10 may 2024 | 90.99 | 91.40 | 90.92 | 91.36 | 90.51 | 10,961 |
| 09 may 2024 | 90.35 | 90.81 | 90.30 | 90.73 | 89.89 | 4,157 |
| 08 may 2024 | 90.15 | 90.39 | 89.92 | 90.12 | 89.28 | 19,566 |
| 07 may 2024 | 89.79 | 90.22 | 89.56 | 90.18 | 89.34 | 21,267 |
| 06 may 2024 | 89.12 | 89.52 | 89.03 | 89.29 | 88.46 | 17,950 |
| 03 may 2024 | 88.43 | 89.11 | 88.43 | 88.88 | 88.05 | 10,991 |
| 02 may 2024 | 87.73 | 88.29 | 87.46 | 87.98 | 87.16 | 12,096 |
| 30 abr 2024 | 88.48 | 88.51 | 87.87 | 87.87 | 87.05 | 11,827 |
| 29 abr 2024 | 88.87 | 89.06 | 88.28 | 88.28 | 87.46 | 11,912 |
| 26 abr 2024 | 87.65 | 88.45 | 87.65 | 88.26 | 87.44 | 71,286 |
| 25 abr 2024 | 87.24 | 87.65 | 86.37 | 86.97 | 86.16 | 21,225 |
| 24 abr 2024 | 88.20 | 88.28 | 87.25 | 87.36 | 86.55 | 16,736 |
| 23 abr 2024 | 87.10 | 87.31 | 86.87 | 87.25 | 86.44 | 9,099 |
| 22 abr 2024 | 86.54 | 86.59 | 86.20 | 86.39 | 85.59 | 15,449 |
| 19 abr 2024 | 85.68 | 86.06 | 85.54 | 85.74 | 84.94 | 22,355 |
| 18 abr 2024 | 86.46 | 86.52 | 85.95 | 86.30 | 85.50 | 9,396 |
| 17 abr 2024 | 86.70 | 87.38 | 86.25 | 86.27 | 85.47 | 15,342 |
| 16 abr 2024 | 87.00 | 87.36 | 86.81 | 87.19 | 86.38 | 21,568 |
| 15 abr 2024 | 88.04 | 88.75 | 87.89 | 88.08 | 87.26 | 11,231 |
| 12 abr 2024 | 88.94 | 89.12 | 87.82 | 88.04 | 87.22 | 12,403 |
| 11 abr 2024 | 88.37 | 88.75 | 87.63 | 87.99 | 87.17 | 11,902 |
| 10 abr 2024 | 88.50 | 88.77 | 87.59 | 88.35 | 87.53 | 10,759 |
| 09 abr 2024 | 88.07 | 88.50 | 87.60 | 87.71 | 86.89 | 13,409 |
| 08 abr 2024 | 87.63 | 88.19 | 87.63 | 88.13 | 87.31 | 8,663 |
| 05 abr 2024 | 87.28 | 87.74 | 87.07 | 87.70 | 86.88 | 17,457 |
| 04 abr 2024 | 88.05 | 88.34 | 88.00 | 88.07 | 87.25 | 8,661 |
| 03 abr 2024 | 87.89 | 88.10 | 87.60 | 88.04 | 87.22 | 13,701 |
| 02 abr 2024 | 88.35 | 88.90 | 87.69 | 87.88 | 87.06 | 16,214 |
| 28 mar 2024 | 87.92 | 88.03 | 87.78 | 87.92 | 87.10 | 31,008 |
| 27 mar 2024 | 87.61 | 87.77 | 87.54 | 87.60 | 86.78 | 9,556 |
| 26 mar 2024 | 87.26 | 87.71 | 87.19 | 87.60 | 86.78 | 8,733 |
| 25 mar 2024 | 87.36 | 87.53 | 86.96 | 87.39 | 86.58 | 13,339 |
| 22 mar 2024 | 86.98 | 87.36 | 86.74 | 87.30 | 86.49 | 18,228 |
| 21 mar 2024 | 86.78 | 87.26 | 86.63 | 87.20 | 86.39 | 21,110 |
| 20 mar 2024 | 85.67 | 86.15 | 85.57 | 85.72 | 84.92 | 10,481 |
| 19 mar 2024 | 85.46 | 85.71 | 85.24 | 85.71 | 84.91 | 16,498 |
| 18 mar 2024 | 85.17 | 85.30 | 84.91 | 85.01 | 84.22 | 17,635 |
| 15 mar 2024 | 85.51 | 85.73 | 84.89 | 84.89 | 84.10 | 8,798 |
| 14 mar 2024 | 85.91 | 86.02 | 85.33 | 85.53 | 84.73 | 21,472 |
| 14 mar 2024 | 0.198 Dividendo | |||||
| 13 mar 2024 | 86.12 | 86.30 | 85.88 | 85.93 | 84.93 | 12,263 |
| 12 mar 2024 | 85.67 | 86.06 | 85.30 | 85.96 | 84.96 | 22,332 |
| 11 mar 2024 | 85.24 | 85.62 | 84.86 | 85.12 | 84.13 | 28,778 |
| 08 mar 2024 | 86.89 | 87.07 | 86.09 | 86.09 | 85.09 | 14,343 |
| 07 mar 2024 | 85.49 | 86.78 | 85.24 | 86.75 | 85.74 | 26,794 |
| 06 mar 2024 | 85.20 | 85.62 | 85.19 | 85.59 | 84.60 | 7,577 |
| 05 mar 2024 | 85.27 | 85.34 | 84.83 | 85.01 | 84.02 | 8,338 |
| 04 mar 2024 | 85.59 | 85.78 | 85.36 | 85.50 | 84.51 | 9,079 |
| 01 mar 2024 | 85.06 | 85.28 | 84.71 | 85.27 | 84.28 | 17,371 |
| 29 feb 2024 | 84.60 | 84.85 | 84.30 | 84.72 | 83.74 | 8,659 |
| 28 feb 2024 | 84.86 | 84.92 | 84.45 | 84.63 | 83.65 | 22,948 |
| 27 feb 2024 | 85.07 | 85.26 | 84.86 | 85.21 | 84.22 | 25,324 |
| 26 feb 2024 | 85.21 | 85.30 | 84.98 | 85.15 | 84.16 | 5,578 |
| 23 feb 2024 | 85.79 | 85.82 | 85.28 | 85.39 | 84.40 | 22,379 |
| 22 feb 2024 | 85.81 | 86.00 | 85.36 | 85.64 | 84.65 | 24,576 |
| 21 feb 2024 | 84.54 | 84.58 | 84.12 | 84.41 | 83.43 | 6,297 |
| 20 feb 2024 | 85.18 | 85.22 | 84.44 | 84.60 | 83.62 | 13,547 |
| 19 feb 2024 | 85.20 | 85.52 | 85.10 | 85.40 | 84.41 | 7,100 |
| 16 feb 2024 | 85.27 | 85.57 | 85.19 | 85.57 | 84.58 | 43,843 |
| 15 feb 2024 | 84.64 | 84.82 | 84.24 | 84.47 | 83.49 | 14,726 |
| *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.