iShares MSCI EMU Large Cap UCITS ETF EUR (Acc) (IS3G.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:11PM CEST
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 57.34 | 57.43 | 57.34 | 57.38 | 57.38 | - |
| 25 abr 2024 | 56.90 | 56.92 | 56.26 | 56.49 | 56.49 | - |
| 24 abr 2024 | 57.38 | 57.47 | 56.88 | 57.09 | 57.09 | - |
| 23 abr 2024 | 56.53 | 57.23 | 56.53 | 57.16 | 57.16 | - |
| 22 abr 2024 | 56.35 | 56.53 | 56.19 | 56.53 | 56.53 | - |
| 19 abr 2024 | 56.09 | 56.16 | 55.88 | 55.97 | 55.97 | - |
| 18 abr 2024 | 56.13 | 56.28 | 55.87 | 55.88 | 55.88 | - |
| 17 abr 2024 | 55.72 | 56.45 | 55.72 | 55.89 | 55.89 | - |
| 16 abr 2024 | 56.07 | 56.26 | 55.98 | 56.20 | 56.20 | - |
| 15 abr 2024 | 56.70 | 57.31 | 56.30 | 56.30 | 56.30 | - |
| 12 abr 2024 | 57.04 | 57.30 | 56.21 | 56.21 | 56.21 | - |
| 11 abr 2024 | 56.78 | 57.05 | 56.47 | 56.82 | 56.82 | - |
| 10 abr 2024 | 57.23 | 57.36 | 56.65 | 56.65 | 56.65 | - |
| 09 abr 2024 | 57.22 | 57.26 | 56.85 | 56.85 | 56.85 | - |
| 08 abr 2024 | 57.39 | 57.42 | 57.24 | 57.31 | 57.31 | - |
| 05 abr 2024 | 56.75 | 57.04 | 56.75 | 56.99 | 56.99 | - |
| 04 abr 2024 | 57.51 | 57.78 | 57.06 | 57.06 | 57.06 | - |
| 03 abr 2024 | 57.35 | 57.65 | 57.35 | 57.60 | 57.60 | - |
| 02 abr 2024 | 57.97 | 57.97 | 57.22 | 57.27 | 57.27 | - |
| 28 mar 2024 | 57.82 | 58.07 | 57.82 | 57.83 | 57.83 | - |
| 27 mar 2024 | 57.78 | 57.96 | 57.73 | 57.87 | 57.87 | - |
| 26 mar 2024 | 57.36 | 57.70 | 57.36 | 57.56 | 57.56 | - |
| 25 mar 2024 | 57.20 | 57.54 | 57.15 | 57.42 | 57.42 | - |
| 22 mar 2024 | 57.29 | 57.40 | 57.16 | 57.35 | 57.35 | - |
| 21 mar 2024 | 57.42 | 57.43 | 57.14 | 57.23 | 57.23 | - |
| 20 mar 2024 | 56.66 | 56.95 | 56.66 | 56.87 | 56.87 | - |
| 19 mar 2024 | 56.59 | 56.78 | 56.59 | 56.77 | 56.77 | - |
| 18 mar 2024 | 56.77 | 56.88 | 56.53 | 56.60 | 56.60 | - |
| 15 mar 2024 | 56.74 | 57.12 | 56.74 | 57.00 | 57.00 | - |
| 14 mar 2024 | 57.10 | 57.20 | 56.81 | 56.81 | 56.81 | - |
| 13 mar 2024 | 56.88 | 57.07 | 56.88 | 56.97 | 56.97 | - |
| 12 mar 2024 | 56.33 | 56.71 | 56.30 | 56.71 | 56.71 | - |
| 11 mar 2024 | 56.11 | 56.45 | 56.09 | 56.45 | 56.45 | 53 |
| 08 mar 2024 | 56.59 | 56.61 | 56.59 | 56.61 | 56.61 | - |
| 07 mar 2024 | 55.62 | 56.40 | 55.62 | 56.40 | 56.40 | - |
| 06 mar 2024 | 55.77 | 56.00 | 55.77 | 56.00 | 56.00 | - |
| 05 mar 2024 | 55.82 | 55.82 | 55.75 | 55.75 | 55.75 | - |
| 04 mar 2024 | 55.74 | 55.85 | 55.74 | 55.85 | 55.85 | - |
| 01 mar 2024 | 55.73 | 55.78 | 55.73 | 55.78 | 55.78 | - |
| 29 feb 2024 | 55.53 | 55.59 | 55.53 | 55.59 | 55.59 | - |
| 28 feb 2024 | 55.54 | 55.73 | 55.53 | 55.73 | 55.73 | 38 |
| 27 feb 2024 | 55.30 | 55.68 | 55.30 | 55.68 | 55.68 | - |
| 26 feb 2024 | 55.28 | 55.43 | 55.28 | 55.43 | 55.43 | - |
| 23 feb 2024 | 55.31 | 55.36 | 55.31 | 55.31 | 55.31 | - |
| 22 feb 2024 | 54.90 | 55.27 | 54.90 | 55.27 | 55.27 | - |
| 21 feb 2024 | 54.44 | 54.59 | 54.36 | 54.59 | 54.59 | - |
| 20 feb 2024 | 54.21 | 54.39 | 54.21 | 54.29 | 54.29 | - |
| 19 feb 2024 | 54.24 | 54.44 | 54.24 | 54.44 | 54.44 | - |
| 16 feb 2024 | 54.42 | 54.56 | 54.42 | 54.56 | 54.56 | - |
| 15 feb 2024 | 54.03 | 54.27 | 54.03 | 54.22 | 54.22 | - |
| 14 feb 2024 | 53.49 | 53.85 | 53.49 | 53.85 | 53.85 | - |
| 13 feb 2024 | 53.98 | 53.98 | 53.56 | 53.65 | 53.65 | - |
| 12 feb 2024 | 53.98 | 54.18 | 53.98 | 54.18 | 54.18 | - |
| 09 feb 2024 | 53.82 | 53.95 | 53.82 | 53.95 | 53.95 | - |
| 08 feb 2024 | 53.69 | 53.84 | 53.69 | 53.84 | 53.84 | - |
| 07 feb 2024 | 53.76 | 53.77 | 53.67 | 53.67 | 53.67 | - |
| 06 feb 2024 | 53.60 | 53.67 | 53.48 | 53.67 | 53.67 | - |
| 05 feb 2024 | 53.43 | 53.43 | 53.40 | 53.40 | 53.40 | - |
| 02 feb 2024 | 53.59 | 53.67 | 53.59 | 53.67 | 53.67 | - |
| 01 feb 2024 | 53.12 | 53.51 | 53.12 | 53.51 | 53.51 | - |
| 31 ene 2024 | 53.49 | 53.70 | 53.49 | 53.57 | 53.57 | - |
| 30 ene 2024 | 53.38 | 53.64 | 53.38 | 53.64 | 53.64 | - |
| 29 ene 2024 | 53.22 | 53.33 | 53.22 | 53.31 | 53.31 | - |
| 26 ene 2024 | 52.81 | 53.39 | 52.81 | 53.28 | 53.28 | - |
| 25 ene 2024 | 52.56 | 52.84 | 52.45 | 52.83 | 52.83 | - |
| 24 ene 2024 | 52.09 | 52.54 | 52.09 | 52.54 | 52.54 | - |
| 23 ene 2024 | 51.89 | 51.89 | 51.66 | 51.67 | 51.67 | 370 |
| 22 ene 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| 19 ene 2024 | 51.65 | 51.68 | 51.65 | 51.68 | 51.68 | - |
| 18 ene 2024 | 51.00 | 51.41 | 51.00 | 51.41 | 51.41 | - |
| 17 ene 2024 | 50.79 | 50.99 | 50.79 | 50.88 | 50.88 | - |
| 16 ene 2024 | 51.19 | 51.34 | 51.19 | 51.34 | 51.34 | - |
| 15 ene 2024 | 51.95 | 51.95 | 51.52 | 51.52 | 51.52 | - |
| 12 ene 2024 | 51.71 | 51.92 | 51.71 | 51.92 | 51.92 | - |
| 11 ene 2024 | 51.98 | 52.13 | 51.84 | 51.84 | 51.84 | - |
| 10 ene 2024 | 51.48 | 51.72 | 51.48 | 51.72 | 51.72 | - |
| 09 ene 2024 | 51.91 | 51.91 | 51.59 | 51.59 | 51.59 | - |
| 08 ene 2024 | 51.51 | 51.77 | 51.51 | 51.77 | 51.77 | - |
| 05 ene 2024 | 51.37 | 51.66 | 51.37 | 51.66 | 51.66 | - |
| 04 ene 2024 | 51.48 | 51.65 | 51.45 | 51.46 | 51.46 | - |
| 03 ene 2024 | 51.92 | 52.08 | 51.67 | 51.67 | 51.67 | - |
| 02 ene 2024 | 52.34 | 52.34 | 52.17 | 52.17 | 52.17 | - |
| 29 dic 2023 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
| 28 dic 2023 | 52.43 | 52.43 | 52.09 | 52.13 | 52.13 | - |
| 27 dic 2023 | 52.39 | 52.39 | 52.36 | 52.36 | 52.36 | - |
| 22 dic 2023 | 52.01 | 52.23 | 52.01 | 52.21 | 52.21 | - |
| 21 dic 2023 | 52.00 | 52.21 | 52.00 | 52.05 | 52.05 | - |
| 20 dic 2023 | 52.41 | 52.48 | 52.21 | 52.33 | 52.33 | - |
| 19 dic 2023 | 52.27 | 52.41 | 52.27 | 52.41 | 52.41 | - |
| 18 dic 2023 | 52.33 | 52.39 | 52.28 | 52.28 | 52.28 | - |
| 15 dic 2023 | 52.46 | 52.72 | 52.34 | 52.34 | 52.34 | - |
| 14 dic 2023 | 52.76 | 52.76 | 52.40 | 52.40 | 52.40 | - |
| 13 dic 2023 | 52.20 | 52.41 | 52.15 | 52.15 | 52.15 | - |
| 12 dic 2023 | 52.51 | 52.51 | 52.35 | 52.40 | 52.40 | - |
| 11 dic 2023 | 52.15 | 52.30 | 52.15 | 52.30 | 52.30 | - |
| 08 dic 2023 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 07 dic 2023 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | 300 |
| 06 dic 2023 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| 05 dic 2023 | 50.90 | 51.43 | 50.90 | 51.43 | 51.43 | - |
| 04 dic 2023 | 51.07 | 51.07 | 51.05 | 51.05 | 51.05 | - |
| *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.