iShares Edge S&P 500 Minimum Volatility UCITS ETF EUR Hedged (Acc) (IS31.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 | 9.17 | 9.19 | 9.17 | 9.18 | 9.18 | 2,439 |
| 03 jul 2024 | 9.16 | 9.18 | 9.16 | 9.17 | 9.17 | 4,322 |
| 02 jul 2024 | 9.12 | 9.13 | 9.10 | 9.13 | 9.13 | 21,254 |
| 01 jul 2024 | 9.15 | 9.19 | 9.13 | 9.13 | 9.13 | 1,532 |
| 28 jun 2024 | 9.20 | 9.22 | 9.17 | 9.18 | 9.18 | 2,569 |
| 27 jun 2024 | 9.13 | 9.16 | 9.13 | 9.16 | 9.16 | 1,676 |
| 26 jun 2024 | 9.18 | 9.19 | 9.11 | 9.13 | 9.13 | 4,174 |
| 25 jun 2024 | 9.20 | 9.22 | 9.19 | 9.19 | 9.19 | 3,261 |
| 24 jun 2024 | 9.21 | 9.23 | 9.20 | 9.23 | 9.23 | 5,270 |
| 21 jun 2024 | 9.22 | 9.22 | 9.18 | 9.18 | 9.18 | 3,067 |
| 20 jun 2024 | 9.20 | 9.23 | 9.20 | 9.21 | 9.21 | 2,355 |
| 19 jun 2024 | 9.18 | 9.20 | 9.18 | 9.19 | 9.19 | 1,266 |
| 18 jun 2024 | 9.14 | 9.18 | 9.14 | 9.18 | 9.18 | 6,633 |
| 17 jun 2024 | 9.13 | 9.14 | 9.09 | 9.12 | 9.12 | 2,389 |
| 14 jun 2024 | 9.13 | 9.13 | 9.08 | 9.12 | 9.12 | 2,140 |
| 13 jun 2024 | 9.09 | 9.10 | 9.08 | 9.09 | 9.09 | 2,936 |
| 12 jun 2024 | 9.09 | 9.16 | 9.09 | 9.11 | 9.11 | 13,793 |
| 11 jun 2024 | 9.09 | 9.09 | 9.03 | 9.04 | 9.04 | 11,828 |
| 10 jun 2024 | 9.09 | 9.09 | 9.04 | 9.05 | 9.05 | 16,491 |
| 07 jun 2024 | 9.08 | 9.10 | 9.07 | 9.09 | 9.09 | 851 |
| 06 jun 2024 | 9.07 | 9.09 | 9.06 | 9.09 | 9.09 | 532 |
| 05 jun 2024 | 9.01 | 9.04 | 9.00 | 9.04 | 9.04 | 737 |
| 04 jun 2024 | 8.97 | 8.99 | 8.94 | 8.95 | 8.95 | 4,680 |
| 03 jun 2024 | 9.00 | 9.03 | 8.97 | 8.97 | 8.97 | 5,588 |
| 31 may 2024 | 8.86 | 8.90 | 8.85 | 8.88 | 8.88 | 2,877 |
| 30 may 2024 | 8.86 | 8.88 | 8.85 | 8.88 | 8.88 | 128 |
| 29 may 2024 | 8.96 | 8.96 | 8.92 | 8.93 | 8.93 | 384 |
| 28 may 2024 | 9.03 | 9.04 | 8.98 | 8.99 | 8.99 | 14,030 |
| 27 may 2024 | 9.02 | 9.03 | 9.01 | 9.02 | 9.02 | 1,044 |
| 24 may 2024 | 9.00 | 9.04 | 9.00 | 9.03 | 9.03 | 2,585 |
| 23 may 2024 | 9.12 | 9.14 | 9.08 | 9.08 | 9.08 | 4,142 |
| 22 may 2024 | 9.09 | 9.11 | 9.08 | 9.11 | 9.11 | 1,842 |
| 21 may 2024 | 9.07 | 9.09 | 9.06 | 9.08 | 9.08 | 9,240 |
| 20 may 2024 | 9.08 | 9.10 | 9.07 | 9.09 | 9.09 | 3,626 |
| 17 may 2024 | 9.07 | 9.07 | 9.06 | 9.06 | 9.06 | 494 |
| 16 may 2024 | 9.09 | 9.09 | 9.07 | 9.09 | 9.09 | 7,175 |
| 15 may 2024 | 8.97 | 9.04 | 8.97 | 9.04 | 9.04 | 3,999 |
| 14 may 2024 | 8.94 | 8.95 | 8.93 | 8.93 | 8.93 | 6,935 |
| 13 may 2024 | 8.95 | 8.96 | 8.93 | 8.93 | 8.93 | 5,226 |
| 10 may 2024 | 8.92 | 8.95 | 8.92 | 8.92 | 8.92 | 16,668 |
| 09 may 2024 | 8.85 | 8.89 | 8.85 | 8.88 | 8.88 | 18,131 |
| 08 may 2024 | 8.85 | 8.86 | 8.84 | 8.86 | 8.86 | 20,621 |
| 07 may 2024 | 8.82 | 8.85 | 8.81 | 8.85 | 8.85 | 6,153 |
| 06 may 2024 | 8.75 | 8.78 | 8.75 | 8.77 | 8.77 | 7,991 |
| 03 may 2024 | 8.69 | 8.74 | 8.69 | 8.71 | 8.71 | 49,288 |
| 02 may 2024 | 8.65 | 8.67 | 8.64 | 8.64 | 8.64 | 10,784 |
| 30 abr 2024 | 8.67 | 8.68 | 8.65 | 8.65 | 8.65 | 9,517 |
| 29 abr 2024 | 8.64 | 8.68 | 8.64 | 8.66 | 8.66 | 7,821 |
| 26 abr 2024 | 8.63 | 8.64 | 8.62 | 8.63 | 8.63 | 9,201 |
| 25 abr 2024 | 8.65 | 8.65 | 8.55 | 8.56 | 8.56 | 4,060 |
| 24 abr 2024 | 8.65 | 8.66 | 8.61 | 8.63 | 8.63 | 78,469 |
| 23 abr 2024 | 8.60 | 8.67 | 8.58 | 8.66 | 8.66 | 11,099 |
| 22 abr 2024 | 8.56 | 8.59 | 8.54 | 8.55 | 8.55 | 29,535 |
| 19 abr 2024 | 8.49 | 8.54 | 8.49 | 8.53 | 8.53 | 22,356 |
| 18 abr 2024 | 8.54 | 8.55 | 8.50 | 8.54 | 8.54 | 989 |
| 17 abr 2024 | 8.52 | 8.56 | 8.49 | 8.49 | 8.49 | 13,791 |
| 16 abr 2024 | 8.53 | 8.56 | 8.53 | 8.53 | 8.53 | 9,009 |
| 15 abr 2024 | 8.68 | 8.68 | 8.62 | 8.64 | 8.64 | 17,780 |
| 12 abr 2024 | 8.73 | 8.73 | 8.65 | 8.67 | 8.67 | 9,032 |
| 11 abr 2024 | 8.73 | 8.75 | 8.68 | 8.69 | 8.69 | 2,675 |
| 10 abr 2024 | 8.84 | 8.85 | 8.73 | 8.73 | 8.73 | 1,650 |
| 09 abr 2024 | 8.84 | 8.87 | 8.78 | 8.79 | 8.79 | 18,722 |
| 08 abr 2024 | 8.83 | 8.85 | 8.83 | 8.84 | 8.84 | 493 |
| 05 abr 2024 | 8.77 | 8.82 | 8.77 | 8.82 | 8.82 | 2,535 |
| 04 abr 2024 | 8.86 | 8.91 | 8.85 | 8.89 | 8.89 | 765 |
| 03 abr 2024 | 8.86 | 8.88 | 8.85 | 8.87 | 8.87 | 13,404 |
| 02 abr 2024 | 8.92 | 8.93 | 8.85 | 8.86 | 8.86 | 2,462 |
| 28 mar 2024 | 8.92 | 8.96 | 8.92 | 8.95 | 8.95 | 1,007 |
| 27 mar 2024 | 8.89 | 8.90 | 8.88 | 8.89 | 8.89 | 4,052 |
| 26 mar 2024 | 8.86 | 8.88 | 8.86 | 8.87 | 8.87 | 23,325 |
| 25 mar 2024 | 8.86 | 8.86 | 8.84 | 8.85 | 8.85 | 1,172 |
| 22 mar 2024 | 8.87 | 8.89 | 8.86 | 8.86 | 8.86 | 31,142 |
| 21 mar 2024 | 8.89 | 8.90 | 8.87 | 8.90 | 8.90 | 8,050 |
| 20 mar 2024 | 8.82 | 8.83 | 8.81 | 8.81 | 8.81 | 5,029 |
| 19 mar 2024 | 8.76 | 8.79 | 8.73 | 8.79 | 8.79 | 11,336 |
| 18 mar 2024 | 8.74 | 8.78 | 8.71 | 8.78 | 8.78 | 2,033 |
| 15 mar 2024 | 8.78 | 8.78 | 8.70 | 8.70 | 8.70 | 6,622 |
| 14 mar 2024 | 8.85 | 8.86 | 8.77 | 8.78 | 8.78 | 430 |
| 13 mar 2024 | 8.84 | 8.86 | 8.83 | 8.84 | 8.84 | 2,197 |
| 12 mar 2024 | 8.83 | 8.84 | 8.81 | 8.82 | 8.82 | 63,304 |
| 11 mar 2024 | 8.74 | 8.76 | 8.72 | 8.75 | 8.75 | 4,348 |
| 08 mar 2024 | 8.78 | 8.80 | 8.76 | 8.78 | 8.78 | 4,987 |
| 07 mar 2024 | 8.72 | 8.77 | 8.72 | 8.77 | 8.77 | 2,369 |
| 06 mar 2024 | 8.68 | 8.75 | 8.67 | 8.75 | 8.75 | 6,052 |
| 05 mar 2024 | 8.74 | 8.74 | 8.68 | 8.69 | 8.69 | 134,500 |
| 04 mar 2024 | 8.73 | 8.75 | 8.72 | 8.73 | 8.73 | 36,341 |
| 01 mar 2024 | 8.70 | 8.72 | 8.68 | 8.70 | 8.70 | 5,245 |
| 29 feb 2024 | 8.67 | 8.69 | 8.65 | 8.68 | 8.68 | 7,346 |
| 28 feb 2024 | 8.67 | 8.69 | 8.65 | 8.68 | 8.68 | 8,207 |
| 27 feb 2024 | 8.68 | 8.69 | 8.64 | 8.65 | 8.65 | 7,983 |
| 26 feb 2024 | 8.70 | 8.73 | 8.69 | 8.69 | 8.69 | 6,909 |
| 23 feb 2024 | 8.68 | 8.72 | 8.66 | 8.72 | 8.72 | 3,868 |
| 22 feb 2024 | 8.59 | 8.64 | 8.59 | 8.64 | 8.64 | 7,039 |
| 21 feb 2024 | 8.56 | 8.56 | 8.51 | 8.52 | 8.52 | 514 |
| 20 feb 2024 | 8.53 | 8.55 | 8.53 | 8.55 | 8.55 | 17,518 |
| 19 feb 2024 | 8.56 | 8.57 | 8.56 | 8.56 | 8.56 | 474 |
| 16 feb 2024 | 8.59 | 8.61 | 8.56 | 8.59 | 8.59 | 6,790 |
| 15 feb 2024 | 8.56 | 8.58 | 8.55 | 8.57 | 8.57 | 1,222 |
| 14 feb 2024 | 8.48 | 8.52 | 8.48 | 8.51 | 8.51 | 8,299 |
| 13 feb 2024 | 8.57 | 8.57 | 8.46 | 8.48 | 8.48 | 7,965 |
| *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.