iShares MSCI EMU Mid Cap UCITS ETF EUR (Acc) (IS3H.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:36PM CEST
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 51.49 | 51.49 | 51.21 | 51.27 | 51.27 | 1,745 |
| 30 abr 2024 | 51.60 | 51.60 | 51.18 | 51.24 | 51.24 | 40 |
| 29 abr 2024 | 51.42 | 51.47 | 51.38 | 51.46 | 51.46 | 671 |
| 26 abr 2024 | 51.20 | 51.37 | 51.11 | 51.28 | 51.28 | 6,825 |
| 25 abr 2024 | 51.06 | 51.06 | 50.67 | 50.80 | 50.80 | 6,112 |
| 24 abr 2024 | 51.58 | 51.58 | 51.12 | 51.24 | 51.24 | 1,643 |
| 23 abr 2024 | 51.03 | 51.35 | 51.00 | 51.35 | 51.35 | 355 |
| 22 abr 2024 | 50.76 | 50.87 | 50.60 | 50.81 | 50.81 | 2,395 |
| 19 abr 2024 | 50.15 | 50.37 | 50.00 | 50.37 | 50.37 | 382 |
| 18 abr 2024 | 50.55 | 50.55 | 50.31 | 50.54 | 50.54 | 336 |
| 17 abr 2024 | 50.47 | 50.70 | 50.30 | 50.31 | 50.31 | 808 |
| 16 abr 2024 | 50.35 | 50.46 | 50.18 | 50.37 | 50.37 | 121 |
| 15 abr 2024 | 51.19 | 51.44 | 50.91 | 50.98 | 50.98 | 647 |
| 12 abr 2024 | 51.34 | 51.34 | 50.86 | 50.87 | 50.87 | 117 |
| 11 abr 2024 | 51.01 | 51.10 | 50.90 | 50.93 | 50.93 | 2,001 |
| 10 abr 2024 | 51.57 | 51.57 | 51.23 | 51.23 | 51.23 | 1,974 |
| 09 abr 2024 | 51.55 | 51.59 | 51.24 | 51.24 | 51.24 | 3,249 |
| 08 abr 2024 | 51.38 | 51.70 | 51.38 | 51.62 | 51.62 | 535 |
| 05 abr 2024 | 51.23 | 51.27 | 51.03 | 51.25 | 51.25 | 1,042 |
| 04 abr 2024 | 51.49 | 51.75 | 51.49 | 51.70 | 51.70 | 380 |
| 03 abr 2024 | 51.10 | 51.48 | 51.10 | 51.48 | 51.48 | 2,000 |
| 02 abr 2024 | 51.50 | 51.51 | 51.00 | 51.08 | 51.08 | 668 |
| 28 mar 2024 | 51.26 | 51.42 | 51.06 | 51.31 | 51.31 | 3,905 |
| 27 mar 2024 | 51.16 | 51.31 | 51.06 | 51.21 | 51.21 | 6,623 |
| 26 mar 2024 | 50.92 | 51.12 | 50.85 | 51.12 | 51.12 | 491 |
| 25 mar 2024 | 50.86 | 50.88 | 50.69 | 50.88 | 50.88 | 14 |
| 22 mar 2024 | 50.42 | 50.77 | 50.42 | 50.74 | 50.74 | 1,307 |
| 21 mar 2024 | 50.50 | 50.58 | 50.33 | 50.58 | 50.58 | 446 |
| 20 mar 2024 | 49.79 | 50.04 | 49.79 | 50.04 | 50.04 | 188 |
| 19 mar 2024 | 49.58 | 49.96 | 49.58 | 49.96 | 49.96 | 210 |
| 18 mar 2024 | 49.63 | 49.71 | 49.54 | 49.62 | 49.62 | 437 |
| 15 mar 2024 | 49.49 | 49.61 | 49.49 | 49.50 | 49.50 | 1,098 |
| 14 mar 2024 | 49.53 | 49.65 | 49.36 | 49.43 | 49.43 | 1,800 |
| 13 mar 2024 | 49.46 | 49.54 | 49.40 | 49.54 | 49.54 | 1 |
| 12 mar 2024 | 49.12 | 49.40 | 49.09 | 49.40 | 49.40 | 121 |
| 11 mar 2024 | 48.79 | 48.93 | 48.70 | 48.93 | 48.93 | 609 |
| 08 mar 2024 | 49.33 | 49.33 | 49.19 | 49.19 | 49.19 | 477 |
| 07 mar 2024 | 48.73 | 49.35 | 48.73 | 49.35 | 49.35 | 426 |
| 06 mar 2024 | 48.99 | 49.08 | 48.99 | 49.08 | 49.08 | 103 |
| 05 mar 2024 | 48.90 | 48.94 | 48.75 | 48.94 | 48.94 | 3 |
| 04 mar 2024 | 49.08 | 49.08 | 48.81 | 48.94 | 48.94 | 11,232 |
| 01 mar 2024 | 49.08 | 49.12 | 48.80 | 49.04 | 49.04 | 7,854 |
| 29 feb 2024 | 48.98 | 48.98 | 48.79 | 48.79 | 48.79 | 976 |
| 28 feb 2024 | 49.01 | 49.01 | 48.65 | 48.80 | 48.80 | 305 |
| 27 feb 2024 | 48.87 | 49.01 | 48.80 | 49.01 | 49.01 | 460 |
| 26 feb 2024 | 48.95 | 48.95 | 48.79 | 48.83 | 48.83 | 3,216 |
| 23 feb 2024 | 49.06 | 49.07 | 48.83 | 49.07 | 49.07 | 1,757 |
| 22 feb 2024 | 49.17 | 49.17 | 48.82 | 48.98 | 48.98 | 117 |
| 21 feb 2024 | 48.55 | 48.55 | 48.42 | 48.51 | 48.51 | 1,550 |
| 20 feb 2024 | 48.72 | 48.72 | 48.40 | 48.49 | 48.49 | 935 |
| 19 feb 2024 | 48.67 | 48.67 | 48.42 | 48.66 | 48.66 | 1,533 |
| 16 feb 2024 | 48.63 | 48.78 | 48.63 | 48.67 | 48.67 | 1,116 |
| 15 feb 2024 | 48.31 | 48.40 | 48.28 | 48.35 | 48.35 | 1,229 |
| 14 feb 2024 | 47.87 | 48.04 | 47.87 | 47.96 | 47.96 | 380 |
| 13 feb 2024 | 48.19 | 48.19 | 47.63 | 47.74 | 47.74 | 837 |
| 12 feb 2024 | 48.01 | 48.26 | 48.01 | 48.26 | 48.26 | 736 |
| 09 feb 2024 | 47.87 | 47.90 | 47.76 | 47.87 | 47.87 | 21 |
| 08 feb 2024 | 47.81 | 47.90 | 47.81 | 47.81 | 47.81 | 541 |
| 07 feb 2024 | 48.04 | 48.04 | 47.68 | 47.71 | 47.71 | 549 |
| 06 feb 2024 | 47.69 | 47.90 | 47.63 | 47.90 | 47.90 | 1,418 |
| 05 feb 2024 | 47.73 | 47.78 | 47.62 | 47.62 | 47.62 | 428 |
| 02 feb 2024 | 47.94 | 48.10 | 47.76 | 47.76 | 47.76 | 595 |
| 01 feb 2024 | 47.87 | 48.04 | 47.69 | 47.72 | 47.72 | 2,344 |
| 31 ene 2024 | 48.10 | 48.20 | 48.10 | 48.15 | 48.15 | 171 |
| 30 ene 2024 | 48.07 | 48.19 | 48.07 | 48.19 | 48.19 | 239 |
| 29 ene 2024 | 48.03 | 48.04 | 47.90 | 48.04 | 48.04 | 123 |
| 26 ene 2024 | 47.76 | 48.21 | 47.76 | 48.21 | 48.21 | 1,699 |
| 25 ene 2024 | 47.63 | 47.81 | 47.60 | 47.81 | 47.81 | 2,193 |
| 24 ene 2024 | 47.52 | 47.76 | 47.52 | 47.76 | 47.76 | 231 |
| 23 ene 2024 | 47.49 | 47.49 | 47.17 | 47.28 | 47.28 | 888 |
| 22 ene 2024 | 47.24 | 47.33 | 47.18 | 47.33 | 47.33 | 4 |
| 19 ene 2024 | 47.38 | 47.38 | 46.90 | 46.90 | 46.90 | 102 |
| 18 ene 2024 | 46.83 | 47.19 | 46.83 | 47.12 | 47.12 | 31 |
| 17 ene 2024 | 46.80 | 46.80 | 46.51 | 46.75 | 46.75 | 853 |
| 16 ene 2024 | 47.07 | 47.24 | 47.04 | 47.22 | 47.22 | 307 |
| 15 ene 2024 | 47.74 | 47.74 | 47.32 | 47.41 | 47.41 | 1,282 |
| 12 ene 2024 | 47.50 | 47.63 | 47.48 | 47.59 | 47.59 | 163 |
| 11 ene 2024 | 47.74 | 47.75 | 47.26 | 47.26 | 47.26 | 158 |
| 10 ene 2024 | 47.51 | 47.56 | 47.42 | 47.49 | 47.49 | 677 |
| 09 ene 2024 | 47.85 | 47.85 | 47.51 | 47.65 | 47.65 | 139 |
| 08 ene 2024 | 47.62 | 47.85 | 47.47 | 47.85 | 47.85 | 212 |
| 05 ene 2024 | 47.44 | 47.64 | 47.17 | 47.64 | 47.64 | 85 |
| 04 ene 2024 | 47.46 | 47.68 | 47.25 | 47.56 | 47.56 | 2,026 |
| 03 ene 2024 | 47.88 | 47.88 | 47.10 | 47.21 | 47.21 | 1,189 |
| 02 ene 2024 | 48.36 | 48.36 | 47.77 | 47.96 | 47.96 | 3,733 |
| 29 dic 2023 | 48.10 | 48.10 | 47.92 | 48.01 | 48.01 | 416 |
| 28 dic 2023 | 48.21 | 48.21 | 47.85 | 47.98 | 47.98 | 1,134 |
| 27 dic 2023 | 48.12 | 48.13 | 47.90 | 48.10 | 48.10 | 1,688 |
| 22 dic 2023 | 47.83 | 47.90 | 47.75 | 47.90 | 47.90 | 252 |
| 21 dic 2023 | 47.62 | 47.88 | 47.62 | 47.87 | 47.87 | 184 |
| 20 dic 2023 | 48.03 | 48.03 | 47.79 | 47.99 | 47.99 | 1,015 |
| 19 dic 2023 | 47.74 | 47.83 | 47.69 | 47.78 | 47.78 | 49,500 |
| 18 dic 2023 | 47.62 | 47.67 | 47.56 | 47.60 | 47.60 | 83 |
| 15 dic 2023 | 47.84 | 47.90 | 47.59 | 47.76 | 47.76 | 1,184 |
| 14 dic 2023 | 47.82 | 47.92 | 47.72 | 47.76 | 47.76 | 932 |
| 13 dic 2023 | 47.12 | 47.14 | 46.99 | 46.99 | 46.99 | 10 |
| 12 dic 2023 | 47.35 | 47.35 | 47.00 | 47.08 | 47.08 | 485 |
| 11 dic 2023 | 47.10 | 47.22 | 47.03 | 47.22 | 47.22 | 444 |
| 08 dic 2023 | 46.83 | 47.22 | 46.83 | 47.22 | 47.22 | 328 |
| 07 dic 2023 | 46.76 | 46.83 | 46.71 | 46.83 | 46.83 | 1,064 |
| *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.