Lyxor Dow Jones Industrial Average UCITS ETF Dist (LY12.VI)
Vienna - Vienna Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:32PM CEST
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 362.75 | 362.75 | 362.50 | 362.50 | 362.50 | - |
| 03 may 2024 | 361.30 | 361.30 | 361.05 | 361.05 | 361.05 | - |
| 02 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 361.30 | 361.30 | 359.00 | 359.00 | 359.00 | - |
| 29 abr 2024 | 360.70 | 360.70 | 360.10 | 360.10 | 360.10 | - |
| 26 abr 2024 | 358.90 | 360.20 | 358.90 | 360.20 | 360.20 | - |
| 25 abr 2024 | 361.35 | 361.35 | 356.25 | 356.25 | 356.25 | - |
| 24 abr 2024 | 363.85 | 363.85 | 361.65 | 361.65 | 361.65 | - |
| 23 abr 2024 | 362.75 | 362.75 | 362.30 | 362.30 | 362.30 | - |
| 22 abr 2024 | 360.75 | 360.75 | 359.90 | 359.90 | 359.90 | - |
| 19 abr 2024 | 358.40 | 358.40 | 358.40 | 358.40 | 358.40 | - |
| 18 abr 2024 | 357.10 | 359.45 | 357.10 | 359.45 | 359.45 | - |
| 17 abr 2024 | 358.00 | 358.00 | 357.05 | 357.05 | 357.05 | - |
| 16 abr 2024 | 357.70 | 358.65 | 357.70 | 358.65 | 358.65 | - |
| 15 abr 2024 | 360.80 | 360.80 | 360.60 | 360.60 | 360.60 | - |
| 12 abr 2024 | 363.45 | 363.45 | 360.80 | 360.80 | 360.80 | - |
| 11 abr 2024 | 361.25 | 361.25 | 359.90 | 359.90 | 359.90 | - |
| 10 abr 2024 | 361.45 | 361.45 | 361.45 | 361.45 | 361.45 | - |
| 09 abr 2024 | 361.15 | 361.15 | 361.15 | 361.15 | 361.15 | - |
| 08 abr 2024 | 361.75 | 361.75 | 361.70 | 361.70 | 361.70 | - |
| 05 abr 2024 | 359.60 | 361.40 | 359.60 | 361.40 | 361.40 | - |
| 04 abr 2024 | 364.55 | 364.55 | 364.50 | 364.50 | 364.50 | - |
| 03 abr 2024 | 366.40 | 366.40 | 365.25 | 365.25 | 365.25 | - |
| 02 abr 2024 | 370.25 | 370.25 | 366.25 | 366.25 | 366.25 | - |
| 28 mar 2024 | 371.05 | 371.05 | 371.05 | 371.05 | 371.05 | - |
| 27 mar 2024 | 367.30 | 367.60 | 367.30 | 367.60 | 367.60 | - |
| 26 mar 2024 | 365.50 | 366.45 | 365.50 | 366.45 | 366.45 | - |
| 25 mar 2024 | 367.30 | 367.30 | 365.75 | 365.75 | 365.75 | - |
| 22 mar 2024 | 370.35 | 370.35 | 368.55 | 368.55 | 368.55 | - |
| 21 mar 2024 | 365.85 | 369.50 | 365.85 | 369.50 | 369.50 | - |
| 20 mar 2024 | 362.65 | 362.90 | 362.65 | 362.90 | 362.90 | - |
| 19 mar 2024 | 360.00 | 361.95 | 360.00 | 361.95 | 361.95 | - |
| 18 mar 2024 | 358.35 | 360.00 | 358.35 | 360.00 | 360.00 | - |
| 15 mar 2024 | 359.90 | 359.90 | 358.00 | 358.00 | 358.00 | - |
| 14 mar 2024 | 360.55 | 360.55 | 360.45 | 360.45 | 360.45 | - |
| 13 mar 2024 | 359.70 | 360.10 | 359.70 | 360.10 | 360.10 | - |
| 12 mar 2024 | 357.75 | 359.00 | 357.75 | 359.00 | 359.00 | - |
| 11 mar 2024 | 355.95 | 356.25 | 355.95 | 356.25 | 356.25 | - |
| 08 mar 2024 | 357.20 | 357.65 | 357.20 | 357.65 | 357.65 | - |
| 07 mar 2024 | 356.75 | 357.10 | 356.75 | 357.10 | 357.10 | - |
| 06 mar 2024 | 357.80 | 358.35 | 357.80 | 358.35 | 358.35 | - |
| 05 mar 2024 | 361.20 | 361.20 | 358.90 | 358.90 | 358.90 | - |
| 04 mar 2024 | 361.95 | 361.95 | 361.00 | 361.00 | 361.00 | - |
| 01 mar 2024 | 363.10 | 363.10 | 362.70 | 362.70 | 362.70 | - |
| 29 feb 2024 | 361.20 | 362.85 | 361.20 | 362.85 | 362.85 | - |
| 28 feb 2024 | 361.70 | 361.70 | 361.20 | 361.20 | 361.20 | - |
| 27 feb 2024 | 362.30 | 362.30 | 360.55 | 360.55 | 360.55 | - |
| 26 feb 2024 | 363.25 | 363.25 | 362.85 | 362.85 | 362.85 | - |
| 23 feb 2024 | 363.05 | 364.30 | 363.05 | 364.30 | 364.30 | - |
| 22 feb 2024 | 359.00 | 361.70 | 359.00 | 361.70 | 361.70 | - |
| 21 feb 2024 | 358.40 | 358.40 | 357.85 | 357.85 | 357.85 | - |
| 20 feb 2024 | 359.90 | 359.90 | 359.35 | 359.35 | 359.35 | - |
| 19 feb 2024 | 360.10 | 360.40 | 360.10 | 360.40 | 360.40 | - |
| 16 feb 2024 | 361.90 | 361.90 | 361.35 | 361.35 | 361.35 | - |
| 15 feb 2024 | 360.55 | 360.55 | 360.55 | 360.55 | 360.55 | - |
| 14 feb 2024 | 359.65 | 359.65 | 358.60 | 358.60 | 358.60 | - |
| 13 feb 2024 | 362.00 | 362.00 | 359.80 | 359.80 | 359.80 | - |
| 12 feb 2024 | 359.60 | 361.95 | 359.60 | 361.95 | 361.95 | - |
| 09 feb 2024 | 360.85 | 360.85 | 359.90 | 359.90 | 359.90 | - |
| 08 feb 2024 | 360.65 | 360.65 | 359.75 | 359.75 | 359.75 | - |
| 07 feb 2024 | 360.65 | 360.65 | 360.65 | 360.65 | 360.65 | - |
| 06 feb 2024 | 358.50 | 359.35 | 358.50 | 359.35 | 359.35 | - |
| 05 feb 2024 | 362.50 | 362.50 | 358.20 | 358.20 | 358.20 | - |
| 02 feb 2024 | 355.50 | 358.15 | 355.50 | 358.15 | 358.15 | - |
| 01 feb 2024 | 355.50 | 355.50 | 353.35 | 353.35 | 353.35 | - |
| 31 ene 2024 | 357.60 | 357.60 | 356.40 | 356.40 | 356.40 | - |
| 30 ene 2024 | 355.30 | 355.30 | 355.25 | 355.25 | 355.25 | - |
| 29 ene 2024 | 353.20 | 353.95 | 353.20 | 353.95 | 353.95 | - |
| 26 ene 2024 | 352.10 | 352.65 | 352.10 | 352.65 | 352.65 | - |
| 25 ene 2024 | 349.80 | 351.35 | 349.80 | 351.35 | 351.35 | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | 350.20 | 350.35 | 350.20 | 350.35 | 350.35 | 5 |
| 22 ene 2024 | 349.50 | 350.65 | 349.50 | 350.65 | 350.65 | 5 |
| 19 ene 2024 | 346.00 | 347.25 | 346.00 | 347.25 | 347.25 | 5 |
| 18 ene 2024 | 343.80 | 344.25 | 343.80 | 344.25 | 344.25 | - |
| 17 ene 2024 | 343.75 | 345.55 | 343.75 | 345.55 | 345.55 | - |
| 16 ene 2024 | 344.30 | 345.20 | 344.30 | 345.20 | 345.20 | - |
| 15 ene 2024 | 344.65 | 344.65 | 344.50 | 344.50 | 344.50 | - |
| 12 ene 2024 | 344.85 | 344.85 | 343.60 | 343.60 | 343.60 | - |
| 11 ene 2024 | 345.95 | 345.95 | 343.75 | 343.75 | 343.75 | - |
| 10 ene 2024 | 344.90 | 344.90 | 344.40 | 344.40 | 344.40 | - |
| 09 ene 2024 | 344.85 | 344.85 | 344.35 | 344.35 | 344.35 | - |
| 08 ene 2024 | 342.15 | 342.15 | 342.15 | 342.15 | 342.15 | - |
| 05 ene 2024 | 344.15 | 344.15 | 343.50 | 343.50 | 343.50 | - |
| 04 ene 2024 | 344.30 | 345.55 | 344.30 | 345.55 | 345.55 | - |
| 03 ene 2024 | 345.45 | 345.45 | 344.55 | 344.55 | 344.55 | - |
| 02 ene 2024 | 343.95 | 345.20 | 343.95 | 345.20 | 345.20 | - |
| 29 dic 2023 | - | - | - | - | - | - |
| 28 dic 2023 | 341.55 | 341.55 | 341.55 | 341.55 | 341.55 | - |
| 27 dic 2023 | 339.75 | 339.75 | 339.75 | 339.75 | 339.75 | - |
| 22 dic 2023 | 341.55 | 341.55 | 341.55 | 341.55 | 341.55 | - |
| 21 dic 2023 | 340.85 | 340.85 | 340.85 | 340.85 | 340.85 | - |
| 20 dic 2023 | 343.55 | 343.55 | 343.55 | 343.55 | 343.55 | - |
| 19 dic 2023 | 342.70 | 342.70 | 342.70 | 342.70 | 342.70 | - |
| 18 dic 2023 | 343.70 | 343.70 | 343.70 | 343.70 | 343.70 | - |
| 15 dic 2023 | 341.10 | 342.55 | 341.10 | 342.55 | 342.55 | - |
| 14 dic 2023 | 342.85 | 342.85 | 339.15 | 339.15 | 339.15 | - |
| 13 dic 2023 | 340.75 | 340.75 | 340.10 | 340.10 | 340.10 | - |
| 12 dic 2023 | 339.40 | 339.80 | 339.40 | 339.80 | 339.80 | - |
| 12 dic 2023 | 3.64 Dividendo | |||||
| *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.