iShares Core S&P 500 UCITS ETF USD (Acc) (SXR8.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 05:36PM CEST. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 507.96 | 508.80 | 506.86 | 508.60 | 508.60 | 10,709 |
| 08 may 2024 | 508.42 | 508.86 | 505.90 | 507.80 | 507.80 | 25,088 |
| 07 may 2024 | 506.66 | 507.60 | 506.08 | 507.38 | 507.38 | 24,405 |
| 06 may 2024 | 502.28 | 503.92 | 501.88 | 503.82 | 503.82 | 30,242 |
| 03 may 2024 | 498.05 | 501.36 | 497.25 | 499.97 | 499.97 | 21,177 |
| 02 may 2024 | 495.23 | 497.65 | 493.95 | 495.12 | 495.12 | 42,811 |
| 30 abr 2024 | 502.56 | 502.98 | 500.08 | 500.58 | 500.58 | 30,262 |
| 29 abr 2024 | 502.22 | 504.26 | 501.40 | 501.68 | 501.68 | 22,420 |
| 26 abr 2024 | 499.24 | 503.26 | 497.78 | 502.22 | 502.22 | 21,762 |
| 25 abr 2024 | 495.20 | 495.47 | 490.90 | 492.02 | 492.02 | 19,831 |
| 24 abr 2024 | 500.58 | 501.00 | 497.83 | 498.69 | 498.69 | 88,591 |
| 23 abr 2024 | 495.77 | 498.70 | 493.71 | 497.96 | 497.96 | 30,351 |
| 22 abr 2024 | 492.72 | 494.80 | 491.48 | 492.44 | 492.44 | 30,117 |
| 19 abr 2024 | 492.61 | 495.07 | 492.04 | 492.59 | 492.59 | 43,456 |
| 18 abr 2024 | 496.75 | 499.00 | 495.20 | 498.08 | 498.08 | 24,740 |
| 17 abr 2024 | 499.74 | 502.20 | 497.24 | 497.24 | 497.24 | 21,271 |
| 16 abr 2024 | 501.06 | 502.16 | 498.56 | 500.66 | 500.66 | 35,850 |
| 15 abr 2024 | 508.82 | 511.20 | 507.18 | 508.12 | 508.12 | 28,100 |
| 12 abr 2024 | 512.28 | 512.80 | 508.60 | 509.64 | 509.64 | 30,984 |
| 11 abr 2024 | 505.84 | 507.10 | 503.54 | 506.64 | 506.64 | 24,144 |
| 10 abr 2024 | 505.58 | 506.60 | 500.72 | 504.96 | 504.96 | 31,506 |
| 09 abr 2024 | 504.70 | 505.20 | 500.10 | 501.84 | 501.84 | 23,564 |
| 08 abr 2024 | 504.88 | 506.58 | 504.10 | 504.96 | 504.96 | 25,192 |
| 05 abr 2024 | 501.02 | 505.62 | 500.30 | 504.86 | 504.86 | 41,146 |
| 04 abr 2024 | 507.34 | 508.70 | 506.54 | 508.06 | 508.06 | 24,110 |
| 03 abr 2024 | 508.30 | 508.62 | 506.44 | 507.80 | 507.80 | 20,550 |
| 02 abr 2024 | 513.68 | 514.12 | 506.12 | 507.76 | 507.76 | 44,010 |
| 28 mar 2024 | 511.30 | 512.24 | 510.72 | 511.50 | 511.50 | 19,101 |
| 27 mar 2024 | 507.72 | 509.46 | 506.82 | 507.50 | 507.50 | 36,097 |
| 26 mar 2024 | 507.38 | 508.46 | 506.40 | 507.92 | 507.92 | 35,315 |
| 25 mar 2024 | 508.72 | 509.22 | 506.24 | 507.22 | 507.22 | 26,659 |
| 22 mar 2024 | 509.48 | 510.66 | 508.24 | 509.06 | 509.06 | 18,315 |
| 21 mar 2024 | 505.64 | 509.52 | 504.72 | 509.10 | 509.10 | 23,838 |
| 20 mar 2024 | 501.06 | 502.78 | 500.98 | 501.50 | 501.50 | 13,090 |
| 19 mar 2024 | 498.67 | 499.86 | 496.69 | 499.84 | 499.84 | 18,887 |
| 18 mar 2024 | 495.64 | 499.69 | 494.93 | 499.16 | 499.16 | 21,972 |
| 15 mar 2024 | 497.88 | 498.90 | 493.50 | 493.72 | 493.72 | 22,321 |
| 14 mar 2024 | 497.96 | 498.55 | 495.37 | 497.46 | 497.46 | 16,663 |
| 13 mar 2024 | 498.11 | 498.19 | 496.12 | 496.49 | 496.49 | 13,896 |
| 12 mar 2024 | 494.40 | 498.19 | 492.41 | 496.58 | 496.58 | 19,373 |
| 11 mar 2024 | 491.62 | 492.22 | 490.02 | 492.08 | 492.08 | 28,577 |
| 08 mar 2024 | 496.17 | 498.00 | 494.40 | 495.25 | 495.25 | 24,653 |
| 07 mar 2024 | 491.46 | 496.09 | 490.65 | 494.83 | 494.83 | 21,171 |
| 06 mar 2024 | 492.29 | 493.92 | 491.80 | 493.56 | 493.56 | 27,944 |
| 05 mar 2024 | 496.17 | 496.24 | 491.36 | 492.29 | 492.29 | 30,171 |
| 04 mar 2024 | 496.99 | 497.88 | 496.32 | 496.50 | 496.50 | 27,212 |
| 01 mar 2024 | 496.15 | 497.00 | 494.12 | 496.25 | 496.25 | 40,348 |
| 29 feb 2024 | 491.18 | 494.33 | 489.55 | 493.42 | 493.42 | 23,808 |
| 28 feb 2024 | 492.43 | 492.92 | 490.80 | 492.07 | 492.07 | 22,678 |
| 27 feb 2024 | 490.91 | 492.11 | 489.91 | 490.64 | 490.64 | 22,184 |
| 26 feb 2024 | 493.27 | 493.63 | 491.90 | 492.20 | 492.20 | 21,354 |
| 23 feb 2024 | 493.53 | 496.12 | 493.17 | 494.27 | 494.27 | 23,346 |
| 22 feb 2024 | 487.21 | 492.26 | 486.67 | 492.26 | 492.26 | 24,520 |
| 21 feb 2024 | 483.03 | 483.51 | 481.82 | 482.52 | 482.52 | 21,913 |
| 20 feb 2024 | 487.19 | 487.27 | 482.20 | 482.90 | 482.90 | 16,806 |
| 19 feb 2024 | 487.91 | 489.29 | 487.35 | 488.62 | 488.62 | 16,881 |
| 16 feb 2024 | 491.20 | 492.12 | 488.42 | 490.18 | 490.18 | 20,458 |
| 15 feb 2024 | 490.38 | 490.73 | 487.76 | 488.82 | 488.82 | 22,191 |
| 14 feb 2024 | 486.98 | 488.80 | 486.10 | 486.94 | 486.94 | 25,147 |
| 13 feb 2024 | 489.28 | 489.49 | 484.62 | 486.66 | 486.66 | 22,902 |
| 12 feb 2024 | 488.56 | 491.70 | 488.50 | 491.70 | 491.70 | 50,424 |
| 09 feb 2024 | 487.12 | 488.72 | 486.87 | 487.58 | 487.58 | 22,228 |
| 08 feb 2024 | 486.41 | 487.77 | 485.96 | 486.68 | 486.68 | 18,819 |
| 07 feb 2024 | 482.67 | 486.90 | 482.54 | 486.01 | 486.01 | 21,226 |
| 06 feb 2024 | 483.09 | 484.50 | 482.19 | 483.03 | 483.03 | 23,236 |
| 05 feb 2024 | 481.70 | 483.84 | 481.23 | 482.50 | 482.50 | 32,642 |
| 02 feb 2024 | 475.62 | 481.21 | 474.39 | 481.21 | 481.21 | 43,635 |
| 01 feb 2024 | 472.84 | 473.36 | 469.86 | 470.58 | 470.58 | 40,941 |
| 31 ene 2024 | 476.46 | 476.73 | 471.43 | 472.53 | 472.53 | 27,809 |
| 30 ene 2024 | 477.20 | 478.03 | 475.73 | 476.97 | 476.97 | 29,137 |
| 29 ene 2024 | 473.66 | 475.87 | 473.41 | 475.15 | 475.15 | 25,427 |
| 26 ene 2024 | 472.78 | 473.92 | 471.67 | 473.31 | 473.31 | 22,353 |
| 25 ene 2024 | 469.67 | 473.92 | 469.10 | 473.83 | 473.83 | 23,014 |
| 24 ene 2024 | 471.02 | 471.90 | 469.39 | 471.06 | 471.06 | 29,892 |
| 23 ene 2024 | 467.06 | 470.18 | 466.63 | 469.30 | 469.30 | 30,032 |
| 22 ene 2024 | 467.22 | 469.71 | 466.98 | 468.03 | 468.03 | 38,767 |
| 19 ene 2024 | 462.10 | 463.72 | 461.79 | 462.87 | 462.87 | 21,492 |
| 18 ene 2024 | 457.05 | 460.37 | 456.78 | 460.09 | 460.09 | 22,278 |
| 17 ene 2024 | 457.69 | 458.58 | 456.78 | 458.51 | 458.51 | 38,310 |
| 16 ene 2024 | 457.29 | 460.93 | 456.99 | 460.46 | 460.46 | 19,100 |
| 15 ene 2024 | 458.04 | 458.58 | 457.30 | 458.06 | 458.06 | 39,147 |
| 12 ene 2024 | 456.28 | 458.89 | 456.00 | 457.29 | 457.29 | 27,452 |
| 11 ene 2024 | 458.50 | 459.17 | 454.37 | 454.67 | 454.67 | 27,444 |
| 10 ene 2024 | 456.46 | 457.54 | 455.48 | 456.16 | 456.16 | 36,246 |
| 09 ene 2024 | 455.27 | 456.16 | 453.48 | 456.15 | 456.15 | 33,174 |
| 08 ene 2024 | 450.24 | 451.72 | 449.04 | 451.37 | 451.37 | 48,065 |
| 05 ene 2024 | 450.01 | 451.19 | 448.94 | 450.54 | 450.54 | 64,245 |
| 04 ene 2024 | 452.22 | 452.47 | 450.44 | 452.04 | 452.04 | 20,749 |
| 03 ene 2024 | 453.95 | 454.75 | 452.46 | 453.03 | 453.03 | 39,616 |
| 02 ene 2024 | 454.88 | 455.04 | 453.00 | 454.19 | 454.19 | 65,691 |
| 29 dic 2023 | 454.03 | 454.99 | 453.06 | 454.04 | 454.04 | 17,269 |
| 28 dic 2023 | 452.12 | 453.33 | 450.90 | 452.95 | 452.95 | 21,136 |
| 27 dic 2023 | 453.58 | 453.91 | 449.48 | 450.57 | 450.57 | 20,040 |
| 22 dic 2023 | 452.27 | 453.99 | 451.19 | 453.23 | 453.23 | 17,804 |
| 21 dic 2023 | 452.85 | 453.37 | 450.80 | 451.66 | 451.66 | 30,201 |
| 20 dic 2023 | 455.75 | 456.90 | 454.78 | 456.34 | 456.34 | 23,666 |
| 19 dic 2023 | 454.90 | 455.19 | 453.67 | 454.66 | 454.66 | 28,560 |
| 18 dic 2023 | 453.46 | 455.26 | 453.09 | 454.84 | 454.84 | 26,105 |
| 15 dic 2023 | 451.36 | 454.06 | 450.97 | 453.45 | 453.45 | 46,049 |
| 14 dic 2023 | 454.85 | 454.97 | 449.56 | 449.86 | 449.86 | 47,394 |
| *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.