U.S. markets open in 6 hours 27 minutes
F S&P 500
5,331.75 0.00 (0.00%) F Dow Jones
39,942.00 -2.00 (-0.01%) F Nasdaq
18,744.50 -18.50 (-0.10%) E-mini Russell 2000 Index Futur
2,110.70 +0.80 (+0.04%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,414.70 -23.80 (-0.98%)
Jpm Green Social Sustainable Bond UCITS ETF (JEGN.SW)
Swiss - Swiss Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 01:18PM CEST. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| 16 may 2024 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | - |
| 15 may 2024 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | - |
| 14 may 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
| 13 may 2024 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - |
| 10 may 2024 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - |
| 08 may 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
| 07 may 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
| 06 may 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
| 03 may 2024 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | - |
| 02 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | - |
| 29 abr 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | - |
| 26 abr 2024 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | - |
| 25 abr 2024 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | - |
| 24 abr 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
| 23 abr 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
| 22 abr 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
| 19 abr 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
| 18 abr 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - |
| 17 abr 2024 | 103.03 | 103.03 | 103.03 | 103.03 | 103.03 | - |
| 16 abr 2024 | 103.03 | 103.03 | 103.03 | 103.03 | 103.03 | - |
| 15 abr 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
| 12 abr 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
| 11 abr 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
| 10 abr 2024 | 103.64 | 103.64 | 103.64 | 103.64 | 103.64 | - |
| 09 abr 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| 08 abr 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| 05 abr 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| 04 abr 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| 03 abr 2024 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - |
| 02 abr 2024 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - |
| 28 mar 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
| 27 mar 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
| 26 mar 2024 | 103.87 | 103.87 | 103.87 | 103.87 | 103.87 | - |
| 25 mar 2024 | 103.87 | 103.87 | 103.87 | 103.87 | 103.87 | 97 |
| 22 mar 2024 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | - |
| 21 mar 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| 20 mar 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| 19 mar 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| 18 mar 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| 15 mar 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| 14 mar 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| 13 mar 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| 12 mar 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| 11 mar 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| 08 mar 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| 07 mar 2024 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | - |
| 06 mar 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | - |
| 05 mar 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | - |
| 04 mar 2024 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | 22 |
| 01 mar 2024 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | - |
| 29 feb 2024 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | - |
| 28 feb 2024 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | 100 |
| 27 feb 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| 26 feb 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| 23 feb 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| 22 feb 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | - |
| 21 feb 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | - |
| 20 feb 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | - |
| 19 feb 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
| 16 feb 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
| 15 feb 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
| 14 feb 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
| 13 feb 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
| 12 feb 2024 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | - |
| 09 feb 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
| 08 feb 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | - |
| 07 feb 2024 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | - |
| 06 feb 2024 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | - |
| 05 feb 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
| 02 feb 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
| 01 feb 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - |
| 31 ene 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - |
| 30 ene 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
| 29 ene 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
| 26 ene 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
| 25 ene 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
| 24 ene 2024 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | - |
| 23 ene 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | 100 |
| 22 ene 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
| 19 ene 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
| 18 ene 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
| 17 ene 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
| 16 ene 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
| 15 ene 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
| 12 ene 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
| 11 ene 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
| 10 ene 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
| 09 ene 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
| 08 ene 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
| 05 ene 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
| 04 ene 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | - |
| 03 ene 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
| 29 dic 2023 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | - |
| 28 dic 2023 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | - |
| 27 dic 2023 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
| 22 dic 2023 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
| 21 dic 2023 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
| 20 dic 2023 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | - |
| *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.