Invesco STOXX Europe 600 Optimised Insurance UCITS ETF (SC0Y.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:36PM CEST
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 168.42 | 168.54 | 167.82 | 167.86 | 167.86 | 235 |
| 20 jun 2024 | 168.04 | 168.60 | 167.56 | 168.60 | 168.60 | 223 |
| 19 jun 2024 | 167.42 | 167.64 | 167.08 | 167.28 | 167.28 | 144 |
| 18 jun 2024 | 166.22 | 166.80 | 166.22 | 166.80 | 166.80 | - |
| 17 jun 2024 | 164.14 | 165.00 | 163.64 | 164.90 | 164.90 | 262 |
| 14 jun 2024 | 165.68 | 165.68 | 162.74 | 163.64 | 163.64 | 52 |
| 13 jun 2024 | 167.42 | 167.42 | 165.16 | 165.26 | 165.26 | 173 |
| 12 jun 2024 | 167.00 | 167.68 | 167.00 | 167.48 | 167.48 | 310 |
| 11 jun 2024 | 168.64 | 168.64 | 166.06 | 166.06 | 166.06 | - |
| 10 jun 2024 | 168.10 | 168.26 | 167.90 | 167.90 | 167.90 | 130 |
| 07 jun 2024 | 170.50 | 170.50 | 168.66 | 169.32 | 169.32 | 41 |
| 06 jun 2024 | 168.82 | 170.40 | 168.82 | 170.22 | 170.22 | 34 |
| 05 jun 2024 | 168.66 | 168.90 | 168.52 | 168.80 | 168.80 | 51 |
| 04 jun 2024 | 169.46 | 169.46 | 167.60 | 167.90 | 167.90 | 619 |
| 03 jun 2024 | 170.40 | 170.40 | 169.94 | 169.94 | 169.94 | 151 |
| 31 may 2024 | 168.84 | 169.26 | 168.84 | 169.10 | 169.10 | 268 |
| 30 may 2024 | 168.08 | 168.24 | 167.80 | 168.20 | 168.20 | 63 |
| 29 may 2024 | 168.22 | 168.26 | 167.58 | 167.86 | 167.86 | 236 |
| 28 may 2024 | 170.16 | 170.16 | 168.44 | 168.56 | 168.56 | 266 |
| 27 may 2024 | 169.36 | 169.78 | 169.04 | 169.60 | 169.60 | 66 |
| 24 may 2024 | 166.96 | 169.64 | 166.96 | 169.10 | 169.10 | 887 |
| 23 may 2024 | 169.90 | 169.90 | 168.30 | 168.30 | 168.30 | 345 |
| 22 may 2024 | 169.92 | 170.24 | 169.36 | 169.36 | 169.36 | 120 |
| 21 may 2024 | 169.00 | 170.16 | 168.72 | 170.14 | 170.14 | 319 |
| 20 may 2024 | 170.18 | 170.48 | 169.92 | 169.92 | 169.92 | 388 |
| 17 may 2024 | 170.30 | 170.42 | 169.80 | 170.08 | 170.08 | 500 |
| 16 may 2024 | 168.30 | 170.00 | 168.30 | 169.96 | 169.96 | 2,732 |
| 15 may 2024 | 167.38 | 167.66 | 167.12 | 167.24 | 167.24 | 347 |
| 14 may 2024 | 166.96 | 166.96 | 165.96 | 166.88 | 166.88 | 812 |
| 13 may 2024 | 168.94 | 168.94 | 167.48 | 167.56 | 167.56 | 392 |
| 10 may 2024 | 167.48 | 168.58 | 167.48 | 168.58 | 168.58 | 4,586 |
| 09 may 2024 | 165.96 | 166.80 | 165.74 | 166.80 | 166.80 | 195 |
| 08 may 2024 | 164.42 | 165.88 | 164.42 | 165.58 | 165.58 | 318 |
| 07 may 2024 | 162.86 | 164.00 | 162.32 | 163.84 | 163.84 | 450 |
| 06 may 2024 | 159.64 | 162.08 | 159.64 | 162.08 | 162.08 | 656 |
| 03 may 2024 | 160.36 | 160.56 | 159.04 | 159.28 | 159.28 | 410 |
| 02 may 2024 | 162.00 | 162.00 | 159.62 | 159.68 | 159.68 | 337 |
| 30 abr 2024 | 161.60 | 161.60 | 159.68 | 159.68 | 159.68 | 648 |
| 29 abr 2024 | 160.74 | 161.34 | 160.74 | 161.20 | 161.20 | 1,649 |
| 26 abr 2024 | 159.98 | 159.98 | 159.12 | 159.68 | 159.68 | 37 |
| 25 abr 2024 | 160.84 | 160.84 | 158.58 | 158.70 | 158.70 | 577 |
| 24 abr 2024 | 163.00 | 163.00 | 160.70 | 160.84 | 160.84 | 702 |
| 23 abr 2024 | 161.12 | 162.96 | 160.80 | 162.94 | 162.94 | 408 |
| 22 abr 2024 | 160.76 | 160.76 | 160.00 | 160.50 | 160.50 | 204 |
| 19 abr 2024 | 157.64 | 158.66 | 157.20 | 158.66 | 158.66 | 737 |
| 18 abr 2024 | 158.04 | 158.36 | 157.72 | 158.08 | 158.08 | 529 |
| 17 abr 2024 | 157.86 | 159.20 | 157.16 | 157.16 | 157.16 | 273 |
| 16 abr 2024 | 158.22 | 158.22 | 156.86 | 156.86 | 156.86 | 188 |
| 15 abr 2024 | 160.58 | 161.04 | 159.94 | 160.10 | 160.10 | 147 |
| 12 abr 2024 | 159.72 | 160.22 | 158.88 | 159.14 | 159.14 | 199 |
| 11 abr 2024 | 160.00 | 160.00 | 157.76 | 158.68 | 158.68 | 719 |
| 10 abr 2024 | 160.28 | 160.36 | 159.22 | 160.04 | 160.04 | 72 |
| 09 abr 2024 | 161.60 | 161.74 | 159.68 | 159.68 | 159.68 | 1,197 |
| 08 abr 2024 | 161.30 | 162.14 | 161.30 | 161.80 | 161.80 | 437 |
| 05 abr 2024 | 161.60 | 161.60 | 160.72 | 161.26 | 161.26 | 166 |
| 04 abr 2024 | 164.42 | 164.56 | 163.20 | 163.20 | 163.20 | 385 |
| 03 abr 2024 | 165.34 | 165.34 | 163.80 | 163.98 | 163.98 | 485 |
| 02 abr 2024 | 167.20 | 167.20 | 164.68 | 165.04 | 165.04 | 843 |
| 28 mar 2024 | 165.86 | 166.46 | 165.32 | 166.06 | 166.06 | 1,933 |
| 27 mar 2024 | 165.64 | 166.18 | 165.10 | 165.76 | 165.76 | 294 |
| 26 mar 2024 | 164.60 | 165.30 | 164.60 | 165.14 | 165.14 | 155 |
| 25 mar 2024 | 164.06 | 164.66 | 163.42 | 164.66 | 164.66 | 525 |
| 22 mar 2024 | 164.76 | 165.06 | 164.28 | 164.52 | 164.52 | 830 |
| 21 mar 2024 | 165.66 | 165.66 | 164.40 | 164.64 | 164.64 | 203 |
| 20 mar 2024 | 164.96 | 164.96 | 163.82 | 164.56 | 164.56 | 165 |
| 19 mar 2024 | 163.58 | 165.14 | 163.58 | 165.14 | 165.14 | 469 |
| 18 mar 2024 | 163.58 | 163.64 | 162.98 | 163.64 | 163.64 | 147 |
| 15 mar 2024 | 163.54 | 164.36 | 163.54 | 163.82 | 163.82 | 324 |
| 14 mar 2024 | 162.68 | 163.32 | 162.64 | 163.08 | 163.08 | 129 |
| 13 mar 2024 | 163.36 | 164.14 | 163.26 | 163.26 | 163.26 | 560 |
| 12 mar 2024 | 162.10 | 163.40 | 162.10 | 163.40 | 163.40 | 378 |
| 11 mar 2024 | 160.10 | 161.56 | 160.10 | 161.56 | 161.56 | 335 |
| 08 mar 2024 | 160.50 | 161.20 | 160.50 | 161.20 | 161.20 | 299 |
| 07 mar 2024 | 159.58 | 160.46 | 159.50 | 160.12 | 160.12 | 1,267 |
| 06 mar 2024 | 158.34 | 159.12 | 158.34 | 159.12 | 159.12 | 124 |
| 05 mar 2024 | 157.58 | 158.62 | 157.52 | 158.62 | 158.62 | 264 |
| 04 mar 2024 | 157.72 | 157.78 | 157.30 | 157.78 | 157.78 | 2,786 |
| 01 mar 2024 | 159.30 | 159.30 | 157.68 | 157.86 | 157.86 | 311 |
| 29 feb 2024 | 158.12 | 159.30 | 158.12 | 158.76 | 158.76 | 357 |
| 28 feb 2024 | 157.64 | 157.66 | 157.22 | 157.42 | 157.42 | 326 |
| 27 feb 2024 | 157.04 | 157.32 | 156.48 | 156.80 | 156.80 | 377 |
| 26 feb 2024 | 157.38 | 157.64 | 156.86 | 157.04 | 157.04 | 46 |
| 23 feb 2024 | 156.80 | 157.42 | 156.68 | 157.42 | 157.42 | 117 |
| 22 feb 2024 | 156.94 | 157.52 | 156.94 | 157.08 | 157.08 | 79 |
| 21 feb 2024 | 154.78 | 155.62 | 154.78 | 154.94 | 154.94 | 69 |
| 20 feb 2024 | 153.24 | 154.62 | 153.24 | 154.62 | 154.62 | 108 |
| 19 feb 2024 | 153.80 | 154.06 | 153.18 | 153.46 | 153.46 | 504 |
| 16 feb 2024 | 154.04 | 154.76 | 153.68 | 153.90 | 153.90 | 334 |
| 15 feb 2024 | 152.98 | 153.68 | 152.76 | 153.66 | 153.66 | 73 |
| 14 feb 2024 | 152.20 | 152.96 | 152.20 | 152.36 | 152.36 | 470 |
| 13 feb 2024 | 152.38 | 152.94 | 152.08 | 152.20 | 152.20 | 553 |
| 12 feb 2024 | 150.82 | 152.42 | 150.78 | 152.42 | 152.42 | 865 |
| 09 feb 2024 | 151.02 | 151.02 | 149.78 | 150.44 | 150.44 | 731 |
| 08 feb 2024 | 152.74 | 152.74 | 151.30 | 151.30 | 151.30 | 606 |
| 07 feb 2024 | 153.34 | 153.40 | 152.48 | 152.60 | 152.60 | 318 |
| 06 feb 2024 | 153.26 | 153.46 | 152.84 | 153.46 | 153.46 | 106 |
| 05 feb 2024 | 152.14 | 152.80 | 151.76 | 152.30 | 152.30 | 729 |
| 02 feb 2024 | 152.10 | 152.42 | 151.78 | 151.96 | 151.96 | 935 |
| 01 feb 2024 | 152.64 | 153.50 | 151.34 | 151.58 | 151.58 | 243 |
| 31 ene 2024 | 154.00 | 154.44 | 153.14 | 153.14 | 153.14 | 1,047 |
| *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.