U.S. markets open in 4 hours 36 minutes
F S&P 500
5,432.00 -5.50 (-0.10%) F Dow Jones
38,534.00 -71.00 (-0.18%) F Nasdaq
19,703.25 +17.75 (+0.09%) E-mini Russell 2000 Index Futur
2,025.20 -3.80 (-0.19%) Petróleo
78.66 +0.21 (+0.27%) Oro
2,335.30 -13.80 (-0.59%)
Invesco EURO STOXX Optimised Banks UCITS ETF (S7XE.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:04AM CEST. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | 14 |
| 14 jun 2024 | 97.82 | 97.82 | 94.57 | 95.98 | 95.98 | 4,707 |
| 13 jun 2024 | 101.10 | 101.10 | 98.25 | 98.25 | 98.25 | 470 |
| 12 jun 2024 | 100.92 | 101.52 | 100.92 | 101.26 | 101.26 | 366 |
| 11 jun 2024 | 103.04 | 103.04 | 100.22 | 100.22 | 100.22 | 1,098 |
| 10 jun 2024 | 102.72 | 103.30 | 102.42 | 103.08 | 103.08 | 428 |
| 07 jun 2024 | 104.98 | 104.98 | 104.06 | 104.70 | 104.70 | 1,124 |
| 06 jun 2024 | 103.18 | 104.82 | 103.18 | 104.58 | 104.58 | 4,198 |
| 05 jun 2024 | 103.42 | 103.66 | 102.82 | 102.98 | 102.98 | 926 |
| 04 jun 2024 | 105.62 | 105.62 | 103.00 | 103.18 | 103.18 | 8,651 |
| 03 jun 2024 | 106.60 | 106.76 | 105.98 | 105.98 | 105.98 | 766 |
| 31 may 2024 | 105.98 | 106.00 | 105.14 | 105.64 | 105.64 | 1,459 |
| 30 may 2024 | 103.90 | 105.56 | 103.90 | 105.56 | 105.56 | 3,691 |
| 29 may 2024 | 105.62 | 105.62 | 103.58 | 104.02 | 104.02 | 737 |
| 28 may 2024 | 105.40 | 105.82 | 105.14 | 105.62 | 105.62 | 2,578 |
| 27 may 2024 | 105.14 | 105.14 | 104.66 | 105.04 | 105.04 | 615 |
| 24 may 2024 | 104.14 | 105.18 | 103.68 | 105.00 | 105.00 | 623 |
| 23 may 2024 | 105.30 | 105.56 | 104.82 | 105.12 | 105.12 | 1,292 |
| 22 may 2024 | 105.74 | 105.82 | 105.02 | 105.02 | 105.02 | 2,149 |
| 21 may 2024 | 105.62 | 105.68 | 104.84 | 105.68 | 105.68 | 3,486 |
| 20 may 2024 | 106.68 | 106.68 | 105.98 | 106.00 | 106.00 | 2,709 |
| 17 may 2024 | 105.22 | 106.18 | 105.22 | 106.18 | 106.18 | 5,598 |
| 16 may 2024 | 105.40 | 105.40 | 104.86 | 104.94 | 104.94 | 1,590 |
| 15 may 2024 | 105.40 | 105.40 | 105.12 | 105.28 | 105.28 | 692 |
| 14 may 2024 | 103.88 | 104.98 | 103.88 | 104.84 | 104.84 | 1,685 |
| 13 may 2024 | 103.54 | 103.64 | 103.40 | 103.64 | 103.64 | 261 |
| 10 may 2024 | 103.10 | 103.66 | 103.10 | 103.30 | 103.30 | 833 |
| 09 may 2024 | 103.10 | 103.10 | 102.24 | 102.86 | 102.86 | 3,360 |
| 08 may 2024 | 103.74 | 103.74 | 102.58 | 103.18 | 103.18 | 5,697 |
| 07 may 2024 | 102.02 | 103.36 | 102.00 | 103.36 | 103.36 | 3,684 |
| 06 may 2024 | 100.14 | 101.20 | 100.14 | 101.20 | 101.20 | 447 |
| 03 may 2024 | 101.84 | 101.84 | 99.88 | 99.89 | 99.89 | 2,165 |
| 02 may 2024 | 101.24 | 101.32 | 100.50 | 100.84 | 100.84 | 1,349 |
| 30 abr 2024 | 101.18 | 101.18 | 99.85 | 100.12 | 100.12 | 6,737 |
| 29 abr 2024 | 102.54 | 102.54 | 100.80 | 100.98 | 100.98 | 36,852 |
| 26 abr 2024 | 101.28 | 102.10 | 101.18 | 101.66 | 101.66 | 1,465 |
| 25 abr 2024 | 100.98 | 100.98 | 100.12 | 100.66 | 100.66 | 577 |
| 24 abr 2024 | 101.02 | 101.02 | 99.90 | 100.14 | 100.14 | 2,010 |
| 23 abr 2024 | 99.21 | 100.86 | 99.21 | 100.78 | 100.78 | 1,660 |
| 22 abr 2024 | 98.16 | 98.71 | 97.68 | 98.65 | 98.65 | 642 |
| 19 abr 2024 | 96.19 | 97.40 | 96.11 | 97.29 | 97.29 | 5,829 |
| 18 abr 2024 | 95.95 | 97.11 | 95.93 | 97.11 | 97.11 | 514 |
| 17 abr 2024 | 94.35 | 95.90 | 94.35 | 95.23 | 95.23 | 5,537 |
| 16 abr 2024 | 94.47 | 94.60 | 93.82 | 93.91 | 93.91 | 547 |
| 15 abr 2024 | 96.11 | 97.14 | 95.92 | 95.92 | 95.92 | 44,319 |
| 12 abr 2024 | 96.72 | 96.87 | 95.51 | 95.63 | 95.63 | 27,170 |
| 11 abr 2024 | 98.19 | 98.19 | 95.24 | 95.94 | 95.94 | 1,134 |
| 10 abr 2024 | 98.07 | 98.51 | 96.99 | 98.10 | 98.10 | 739 |
| 09 abr 2024 | 98.47 | 98.47 | 97.37 | 97.37 | 97.37 | 155 |
| 08 abr 2024 | 97.93 | 98.56 | 97.93 | 98.53 | 98.53 | 203 |
| 05 abr 2024 | 97.36 | 97.66 | 96.61 | 97.66 | 97.66 | 856 |
| 04 abr 2024 | 98.55 | 98.97 | 98.45 | 98.87 | 98.87 | 608 |
| 03 abr 2024 | 97.20 | 98.24 | 97.15 | 98.07 | 98.07 | 2,435 |
| 02 abr 2024 | 96.59 | 97.30 | 96.39 | 96.57 | 96.57 | 865 |
| 28 mar 2024 | 95.95 | 96.54 | 95.94 | 96.53 | 96.53 | 1,391 |
| 27 mar 2024 | 95.27 | 95.88 | 95.27 | 95.49 | 95.49 | 542 |
| 26 mar 2024 | 94.46 | 95.26 | 94.46 | 95.16 | 95.16 | 442 |
| 25 mar 2024 | 93.66 | 94.22 | 93.66 | 94.06 | 94.06 | 4,044 |
| 22 mar 2024 | 93.65 | 94.23 | 93.65 | 93.76 | 93.76 | 278 |
| 21 mar 2024 | 93.25 | 93.54 | 92.92 | 93.54 | 93.54 | 1,702 |
| 20 mar 2024 | 92.78 | 92.78 | 91.89 | 92.47 | 92.47 | 719 |
| 19 mar 2024 | 91.54 | 92.63 | 91.54 | 92.63 | 92.63 | 4,459 |
| 18 mar 2024 | 91.00 | 91.33 | 91.00 | 91.24 | 91.24 | 749 |
| 15 mar 2024 | 89.97 | 91.05 | 89.97 | 90.94 | 90.94 | 6,545 |
| 14 mar 2024 | 89.94 | 90.31 | 89.52 | 89.59 | 89.59 | 4,547 |
| 13 mar 2024 | 89.83 | 90.48 | 89.83 | 90.23 | 90.23 | 1,697 |
| 12 mar 2024 | 88.30 | 89.52 | 88.30 | 89.52 | 89.52 | 66 |
| 11 mar 2024 | 86.90 | 87.75 | 86.90 | 87.75 | 87.75 | - |
| 08 mar 2024 | 87.49 | 87.78 | 87.49 | 87.56 | 87.56 | 110 |
| 07 mar 2024 | 86.65 | 87.43 | 86.65 | 87.43 | 87.43 | 7,407 |
| 06 mar 2024 | 86.27 | 87.02 | 86.27 | 86.74 | 86.74 | 3,010 |
| 05 mar 2024 | 85.52 | 86.19 | 85.52 | 86.19 | 86.19 | 462 |
| 04 mar 2024 | 85.11 | 85.71 | 85.11 | 85.71 | 85.71 | 4,135 |
| 01 mar 2024 | 84.28 | 85.28 | 84.28 | 85.09 | 85.09 | 1,916 |
| 29 feb 2024 | 84.66 | 84.71 | 84.04 | 84.04 | 84.04 | 2,358 |
| 28 feb 2024 | 84.49 | 84.63 | 84.26 | 84.61 | 84.61 | 4,842 |
| 27 feb 2024 | 84.04 | 84.43 | 84.00 | 84.43 | 84.43 | 2,663 |
| 26 feb 2024 | 84.67 | 84.67 | 84.13 | 84.23 | 84.23 | 680 |
| 23 feb 2024 | 84.01 | 84.76 | 84.01 | 84.76 | 84.76 | 3,494 |
| 22 feb 2024 | 84.05 | 84.50 | 84.02 | 84.02 | 84.02 | 3,179 |
| 21 feb 2024 | 83.16 | 83.80 | 83.16 | 83.48 | 83.48 | 2,022 |
| 20 feb 2024 | 82.22 | 82.87 | 82.22 | 82.87 | 82.87 | 33 |
| 19 feb 2024 | 82.01 | 82.39 | 82.01 | 82.39 | 82.39 | 11 |
| 16 feb 2024 | 82.29 | 82.50 | 81.99 | 81.99 | 81.99 | 3,145 |
| 15 feb 2024 | 81.93 | 81.93 | 81.26 | 81.77 | 81.77 | 848 |
| 14 feb 2024 | 81.46 | 82.29 | 81.46 | 81.70 | 81.70 | 2,028 |
| 13 feb 2024 | 81.72 | 81.92 | 81.45 | 81.46 | 81.46 | 210 |
| 12 feb 2024 | 81.05 | 81.80 | 81.04 | 81.75 | 81.75 | 153,813 |
| 09 feb 2024 | 80.59 | 80.61 | 80.14 | 80.50 | 80.50 | 439 |
| 08 feb 2024 | 80.65 | 81.05 | 80.44 | 80.58 | 80.58 | 377 |
| 07 feb 2024 | 81.74 | 81.84 | 80.54 | 80.64 | 80.64 | 1,058 |
| 06 feb 2024 | 82.31 | 82.43 | 81.86 | 81.88 | 81.88 | 443 |
| 05 feb 2024 | 82.39 | 82.61 | 81.59 | 81.78 | 81.78 | 1,529 |
| 02 feb 2024 | 81.38 | 81.92 | 81.32 | 81.86 | 81.86 | 682 |
| 01 feb 2024 | 81.70 | 82.56 | 81.05 | 81.18 | 81.18 | 1,807 |
| 31 ene 2024 | 83.65 | 84.41 | 83.40 | 83.51 | 83.51 | 2,408 |
| 30 ene 2024 | 82.12 | 83.34 | 82.12 | 83.28 | 83.28 | 282 |
| 29 ene 2024 | 82.78 | 82.78 | 81.80 | 81.93 | 81.93 | 195 |
| 26 ene 2024 | 82.00 | 82.64 | 82.00 | 82.52 | 82.52 | 2,097 |
| 25 ene 2024 | 82.11 | 82.36 | 81.88 | 82.00 | 82.00 | 378 |
| *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.