iShares Global Corp Bond EUR Hedged UCITS ETF (Dist) (IBCQ.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:36PM 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 | 85.72 | 85.72 | 85.58 | 85.69 | 85.69 | 7,329 |
| 03 jul 2024 | 85.64 | 85.77 | 85.29 | 85.74 | 85.74 | 18,174 |
| 02 jul 2024 | 85.49 | 85.49 | 85.05 | 85.20 | 85.20 | 9,056 |
| 01 jul 2024 | 85.53 | 85.53 | 85.00 | 85.17 | 85.17 | 11,584 |
| 28 jun 2024 | 85.78 | 85.89 | 85.52 | 85.75 | 85.75 | 12,689 |
| 27 jun 2024 | 85.58 | 85.78 | 85.43 | 85.78 | 85.78 | 6,000 |
| 26 jun 2024 | 85.74 | 85.76 | 85.49 | 85.49 | 85.49 | 1,912 |
| 25 jun 2024 | 86.13 | 86.13 | 85.78 | 85.91 | 85.91 | 23,303 |
| 24 jun 2024 | 86.08 | 86.08 | 85.70 | 85.83 | 85.83 | 8,896 |
| 21 jun 2024 | 86.18 | 86.18 | 85.62 | 85.73 | 85.73 | 10,918 |
| 20 jun 2024 | 86.25 | 86.25 | 85.72 | 85.72 | 85.72 | 11,699 |
| 19 jun 2024 | 86.02 | 86.04 | 85.86 | 86.02 | 86.02 | 3,903 |
| 18 jun 2024 | 85.74 | 85.97 | 85.54 | 85.97 | 85.97 | 6,669 |
| 17 jun 2024 | 85.84 | 85.97 | 85.62 | 85.81 | 85.81 | 4,188 |
| 14 jun 2024 | 85.63 | 86.13 | 85.63 | 86.08 | 86.08 | 9,264 |
| 13 jun 2024 | 86.03 | 86.03 | 85.62 | 85.80 | 85.80 | 7,736 |
| 12 jun 2024 | 85.28 | 85.99 | 85.25 | 85.99 | 85.99 | 10,149 |
| 11 jun 2024 | 84.96 | 85.15 | 84.96 | 85.07 | 85.07 | 15,236 |
| 10 jun 2024 | 85.23 | 85.23 | 84.89 | 85.01 | 85.01 | 3,825 |
| 07 jun 2024 | 85.48 | 85.69 | 85.11 | 85.15 | 85.15 | 4,202 |
| 06 jun 2024 | 86.10 | 86.10 | 85.63 | 85.72 | 85.72 | 6,984 |
| 05 jun 2024 | 85.22 | 85.79 | 85.22 | 85.59 | 85.59 | 5,522 |
| 04 jun 2024 | 85.14 | 85.56 | 85.14 | 85.48 | 85.48 | 10,673 |
| 03 jun 2024 | 85.15 | 85.36 | 84.97 | 85.30 | 85.30 | 8,081 |
| 31 may 2024 | 84.80 | 84.97 | 84.60 | 84.87 | 84.87 | 3,422 |
| 30 may 2024 | 84.83 | 84.83 | 84.48 | 84.80 | 84.80 | 6,618 |
| 29 may 2024 | 84.60 | 84.69 | 84.50 | 84.52 | 84.52 | 4,936 |
| 28 may 2024 | 84.97 | 85.12 | 84.89 | 84.99 | 84.99 | 7,887 |
| 27 may 2024 | 85.34 | 85.34 | 84.91 | 85.05 | 85.05 | 6,271 |
| 24 may 2024 | 84.51 | 84.99 | 84.51 | 84.86 | 84.86 | 5,965 |
| 23 may 2024 | 85.53 | 85.53 | 84.85 | 84.86 | 84.86 | 15,093 |
| 22 may 2024 | 85.46 | 85.46 | 85.03 | 85.20 | 85.20 | 12,581 |
| 21 may 2024 | 85.50 | 85.50 | 85.05 | 85.28 | 85.28 | 7,849 |
| 20 may 2024 | 85.42 | 85.42 | 85.01 | 85.15 | 85.15 | 19,588 |
| 17 may 2024 | 85.04 | 85.34 | 85.04 | 85.11 | 85.11 | 14,819 |
| 16 may 2024 | 85.46 | 85.53 | 85.33 | 85.42 | 85.42 | 10,862 |
| 15 may 2024 | 84.98 | 85.39 | 84.92 | 85.39 | 85.39 | 12,287 |
| 14 may 2024 | 84.53 | 84.89 | 84.53 | 84.76 | 84.76 | 19,354 |
| 13 may 2024 | 84.81 | 84.95 | 84.75 | 84.77 | 84.77 | 14,513 |
| 10 may 2024 | 84.95 | 85.08 | 84.69 | 84.81 | 84.81 | 14,022 |
| 09 may 2024 | 84.95 | 84.95 | 84.71 | 84.87 | 84.87 | 586 |
| 08 may 2024 | 84.97 | 84.98 | 84.83 | 84.83 | 84.83 | 45,337 |
| 07 may 2024 | 85.30 | 85.30 | 85.07 | 85.14 | 85.14 | 8,511 |
| 06 may 2024 | 85.05 | 85.13 | 84.74 | 84.88 | 84.88 | 17,187 |
| 03 may 2024 | 83.95 | 84.87 | 83.95 | 84.79 | 84.79 | 18,829 |
| 02 may 2024 | 84.46 | 84.46 | 84.05 | 84.19 | 84.19 | 6,093 |
| 30 abr 2024 | 84.46 | 84.46 | 83.87 | 83.89 | 83.89 | 16,393 |
| 29 abr 2024 | 83.98 | 84.20 | 83.98 | 84.04 | 84.04 | 6,338 |
| 26 abr 2024 | 83.85 | 84.03 | 83.79 | 83.98 | 83.98 | 6,182 |
| 25 abr 2024 | 83.95 | 83.97 | 83.50 | 83.57 | 83.57 | 34,067 |
| 24 abr 2024 | 84.37 | 84.37 | 83.71 | 83.77 | 83.77 | 13,017 |
| 23 abr 2024 | 83.79 | 84.29 | 83.79 | 84.21 | 84.21 | 22,402 |
| 22 abr 2024 | 83.68 | 84.08 | 83.68 | 84.07 | 84.07 | 8,796 |
| 19 abr 2024 | 83.98 | 84.14 | 83.87 | 83.90 | 83.90 | 12,690 |
| 18 abr 2024 | 83.81 | 84.10 | 83.81 | 83.89 | 83.89 | 14,156 |
| 18 abr 2024 | 1.5784 Dividendo | |||||
| 17 abr 2024 | 85.19 | 85.49 | 85.18 | 85.44 | 83.86 | 36,382 |
| 16 abr 2024 | 85.41 | 85.47 | 85.10 | 85.19 | 83.61 | 5,679 |
| 15 abr 2024 | 86.07 | 86.09 | 85.55 | 85.55 | 83.97 | 13,163 |
| 12 abr 2024 | 86.20 | 86.25 | 86.05 | 86.18 | 84.59 | 8,183 |
| 11 abr 2024 | 86.02 | 86.15 | 85.78 | 85.93 | 84.34 | 7,420 |
| 10 abr 2024 | 86.84 | 86.95 | 86.18 | 86.21 | 84.62 | 10,395 |
| 09 abr 2024 | 86.24 | 86.77 | 86.24 | 86.67 | 85.07 | 30,118 |
| 08 abr 2024 | 86.70 | 86.70 | 86.32 | 86.51 | 84.91 | 10,355 |
| 05 abr 2024 | 86.81 | 86.85 | 86.50 | 86.61 | 85.01 | 9,271 |
| 04 abr 2024 | 86.78 | 86.95 | 86.67 | 86.89 | 85.28 | 8,295 |
| 03 abr 2024 | 86.70 | 86.70 | 86.38 | 86.48 | 84.88 | 16,100 |
| 02 abr 2024 | 86.70 | 86.86 | 86.37 | 86.54 | 84.94 | 14,054 |
| 28 mar 2024 | 87.11 | 87.32 | 87.05 | 87.20 | 85.59 | 10,105 |
| 27 mar 2024 | 87.35 | 87.35 | 86.88 | 87.17 | 85.56 | 17,562 |
| 26 mar 2024 | 86.94 | 87.04 | 86.78 | 86.93 | 85.32 | 28,799 |
| 25 mar 2024 | 87.16 | 87.16 | 86.83 | 86.88 | 85.27 | 20,662 |
| 22 mar 2024 | 86.91 | 87.14 | 86.89 | 87.11 | 85.50 | 5,577 |
| 21 mar 2024 | 86.56 | 87.12 | 86.56 | 86.90 | 85.30 | 24,214 |
| 20 mar 2024 | 86.67 | 86.78 | 86.55 | 86.59 | 84.99 | 12,698 |
| 19 mar 2024 | 86.53 | 86.65 | 86.34 | 86.65 | 85.05 | 11,678 |
| 18 mar 2024 | 86.50 | 86.63 | 86.48 | 86.53 | 84.93 | 9,910 |
| 15 mar 2024 | 86.82 | 86.82 | 86.36 | 86.44 | 84.84 | 30,643 |
| 14 mar 2024 | 87.12 | 87.12 | 86.52 | 86.55 | 84.95 | 6,665 |
| 13 mar 2024 | 87.00 | 87.12 | 86.88 | 86.97 | 85.36 | 5,718 |
| 12 mar 2024 | 87.61 | 87.61 | 87.01 | 87.12 | 85.51 | 2,944 |
| 11 mar 2024 | 87.31 | 87.34 | 87.12 | 87.18 | 85.57 | 14,295 |
| 08 mar 2024 | 86.85 | 87.35 | 86.85 | 87.18 | 85.57 | 13,985 |
| 07 mar 2024 | 86.90 | 87.21 | 86.86 | 87.13 | 85.52 | 9,203 |
| 06 mar 2024 | 86.39 | 87.00 | 86.39 | 86.86 | 85.26 | 16,637 |
| 05 mar 2024 | 86.85 | 86.89 | 86.51 | 86.77 | 85.17 | 9,290 |
| 04 mar 2024 | 86.73 | 86.73 | 86.39 | 86.41 | 84.81 | 5,242 |
| 01 mar 2024 | 86.40 | 86.57 | 86.08 | 86.34 | 84.74 | 3,620 |
| 29 feb 2024 | 86.10 | 86.46 | 85.95 | 86.38 | 84.78 | 2,461 |
| 28 feb 2024 | 86.26 | 86.33 | 86.06 | 86.11 | 84.52 | 5,071 |
| 27 feb 2024 | 86.54 | 86.54 | 86.16 | 86.18 | 84.58 | 10,771 |
| 26 feb 2024 | 86.26 | 86.61 | 86.25 | 86.35 | 84.76 | 1,814 |
| 23 feb 2024 | 86.30 | 86.56 | 86.11 | 86.56 | 84.96 | 20,103 |
| 22 feb 2024 | 86.38 | 86.38 | 86.19 | 86.32 | 84.73 | 33,826 |
| 21 feb 2024 | 86.30 | 86.46 | 86.18 | 86.22 | 84.63 | 10,305 |
| 20 feb 2024 | 85.99 | 86.42 | 85.99 | 86.26 | 84.66 | 11,823 |
| 19 feb 2024 | 86.00 | 86.14 | 85.98 | 86.06 | 84.47 | 7,931 |
| 16 feb 2024 | 86.28 | 86.30 | 86.00 | 86.13 | 84.54 | 8,528 |
| 15 feb 2024 | 86.43 | 86.48 | 86.25 | 86.30 | 84.71 | 17,746 |
| 14 feb 2024 | 86.13 | 86.13 | 85.90 | 86.06 | 84.47 | 12,046 |
| *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.