U.S. markets open in 5 hours 51 minutes
F S&P 500
5,027.25 -21.75 (-0.43%) F Dow Jones
37,860.00 -147.00 (-0.39%) F Nasdaq
17,445.25 -102.00 (-0.58%) E-mini Russell 2000 Index Futur
1,950.60 -7.50 (-0.38%) Petróleo
83.75 +1.02 (+1.23%) Oro
2,401.10 +3.10 (+0.13%)
iShares VII PLC - iShares Dow Jones Indust Avg ETF USD Acc (SXRU.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 09:08AM CEST. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 420.30 | 419.45 | 419.10 | 419.45 | 419.45 | 15 |
| 18 abr 2024 | 420.30 | 423.60 | 419.65 | 423.05 | 423.05 | 1,825 |
| 17 abr 2024 | 422.15 | 423.15 | 419.80 | 419.85 | 419.85 | 2,033 |
| 16 abr 2024 | 421.25 | 423.70 | 420.35 | 422.30 | 422.30 | 3,653 |
| 15 abr 2024 | 424.85 | 427.55 | 423.75 | 425.20 | 425.20 | 1,081 |
| 12 abr 2024 | 427.75 | 428.60 | 425.00 | 425.40 | 425.40 | 1,819 |
| 11 abr 2024 | 425.05 | 425.40 | 423.20 | 424.05 | 424.05 | 908 |
| 10 abr 2024 | 425.65 | 426.00 | 422.60 | 424.30 | 424.30 | 595 |
| 09 abr 2024 | 425.30 | 425.30 | 422.90 | 422.90 | 422.90 | 434 |
| 08 abr 2024 | 425.95 | 426.80 | 425.25 | 425.40 | 425.40 | 1,573 |
| 05 abr 2024 | 423.40 | 426.00 | 423.10 | 425.60 | 425.60 | 2,630 |
| 04 abr 2024 | 429.40 | 430.35 | 427.45 | 429.20 | 429.20 | 1,496 |
| 03 abr 2024 | 431.55 | 431.55 | 430.10 | 430.10 | 430.10 | 431 |
| 02 abr 2024 | 436.05 | 436.25 | 430.45 | 431.25 | 431.25 | 1,653 |
| 28 mar 2024 | 436.40 | 437.70 | 435.95 | 436.60 | 436.60 | 1,543 |
| 27 mar 2024 | 432.35 | 433.50 | 432.00 | 433.20 | 433.20 | 666 |
| 26 mar 2024 | 430.60 | 431.70 | 429.85 | 431.70 | 431.70 | 710 |
| 25 mar 2024 | 432.35 | 432.80 | 430.70 | 430.75 | 430.75 | 1,376 |
| 22 mar 2024 | 435.95 | 436.80 | 434.05 | 434.05 | 434.05 | 705 |
| 21 mar 2024 | 430.95 | 435.10 | 430.35 | 434.85 | 434.85 | 2,064 |
| 20 mar 2024 | 427.05 | 428.05 | 427.05 | 427.30 | 427.30 | 487 |
| 19 mar 2024 | 423.95 | 426.35 | 423.15 | 426.35 | 426.35 | 718 |
| 18 mar 2024 | 421.75 | 423.85 | 421.05 | 423.85 | 423.85 | 427 |
| 15 mar 2024 | 424.20 | 424.65 | 421.65 | 421.65 | 421.65 | 1,467 |
| 14 mar 2024 | 424.60 | 425.30 | 423.65 | 424.40 | 424.40 | 420 |
| 13 mar 2024 | 423.60 | 424.60 | 422.90 | 424.50 | 424.50 | 841 |
| 12 mar 2024 | 421.20 | 424.20 | 420.40 | 422.60 | 422.60 | 2,526 |
| 11 mar 2024 | 419.30 | 419.85 | 417.85 | 419.85 | 419.85 | 954 |
| 08 mar 2024 | 420.75 | 421.55 | 419.40 | 421.30 | 421.30 | 888 |
| 07 mar 2024 | 420.05 | 423.10 | 419.75 | 420.70 | 420.70 | 1,227 |
| 06 mar 2024 | 421.15 | 422.15 | 420.40 | 422.15 | 422.15 | 3,007 |
| 05 mar 2024 | 425.45 | 425.55 | 422.45 | 422.80 | 422.80 | 430 |
| 04 mar 2024 | 426.30 | 426.85 | 424.80 | 425.45 | 425.45 | 1,110 |
| 01 mar 2024 | 427.65 | 427.65 | 426.00 | 426.15 | 426.15 | 3,650 |
| 29 feb 2024 | 425.60 | 427.65 | 424.00 | 426.70 | 426.70 | 452 |
| 28 feb 2024 | 426.15 | 426.30 | 424.05 | 425.20 | 425.20 | 913 |
| 27 feb 2024 | 426.75 | 426.95 | 424.30 | 424.45 | 424.45 | 1,438 |
| 26 feb 2024 | 427.55 | 427.95 | 426.65 | 427.35 | 427.35 | 551 |
| 23 feb 2024 | 427.25 | 429.90 | 427.25 | 428.90 | 428.90 | 425 |
| 22 feb 2024 | 422.75 | 427.00 | 422.25 | 425.90 | 425.90 | 792 |
| 21 feb 2024 | 422.00 | 422.50 | 420.70 | 421.50 | 421.50 | 728 |
| 20 feb 2024 | 423.85 | 423.85 | 421.10 | 422.50 | 422.50 | 373 |
| 19 feb 2024 | 424.20 | 425.05 | 424.00 | 424.45 | 424.45 | 588 |
| 16 feb 2024 | 426.25 | 426.45 | 425.20 | 425.25 | 425.25 | 818 |
| 15 feb 2024 | 424.70 | 424.80 | 422.60 | 424.25 | 424.25 | 1,047 |
| 14 feb 2024 | 423.50 | 424.25 | 422.35 | 422.55 | 422.55 | 885 |
| 13 feb 2024 | 426.05 | 426.20 | 422.55 | 423.55 | 423.55 | 369 |
| 12 feb 2024 | 423.10 | 426.90 | 423.10 | 426.90 | 426.90 | 833 |
| 09 feb 2024 | 424.70 | 426.05 | 423.45 | 423.45 | 423.45 | 551 |
| 08 feb 2024 | 424.80 | 426.40 | 423.70 | 423.70 | 423.70 | 2,731 |
| 07 feb 2024 | 423.25 | 425.50 | 422.50 | 425.10 | 425.10 | 1,025 |
| 06 feb 2024 | 422.40 | 424.40 | 422.00 | 423.20 | 423.20 | 546 |
| 05 feb 2024 | 423.05 | 425.00 | 421.60 | 422.05 | 422.05 | 1,116 |
| 02 feb 2024 | 418.30 | 422.35 | 418.10 | 422.35 | 422.35 | 1,261 |
| 01 feb 2024 | 418.75 | 419.15 | 415.90 | 416.65 | 416.65 | 1,497 |
| 31 ene 2024 | 421.10 | 421.25 | 418.50 | 419.65 | 419.65 | 934 |
| 30 ene 2024 | 418.10 | 418.80 | 417.20 | 418.55 | 418.55 | 444 |
| 29 ene 2024 | 415.85 | 417.50 | 415.85 | 417.00 | 417.00 | 1,693 |
| 26 ene 2024 | 414.55 | 415.85 | 413.45 | 415.25 | 415.25 | 1,610 |
| 25 ene 2024 | 411.90 | 413.85 | 410.35 | 413.75 | 413.75 | 853 |
| 24 ene 2024 | 412.70 | 413.15 | 411.65 | 412.65 | 412.65 | 723 |
| 23 ene 2024 | 412.35 | 414.10 | 412.15 | 412.50 | 412.50 | 1,042 |
| 22 ene 2024 | 411.60 | 413.70 | 411.25 | 412.90 | 412.90 | 2,017 |
| 19 ene 2024 | 407.65 | 409.60 | 407.65 | 408.45 | 408.45 | 503 |
| 18 ene 2024 | 405.00 | 406.75 | 404.50 | 405.65 | 405.65 | 1,099 |
| 17 ene 2024 | 405.00 | 407.10 | 404.50 | 407.10 | 407.10 | 491 |
| 16 ene 2024 | 405.40 | 407.95 | 405.20 | 406.60 | 406.60 | 2,765 |
| 15 ene 2024 | 405.55 | 406.05 | 405.00 | 405.75 | 405.75 | 379 |
| 12 ene 2024 | 406.20 | 407.50 | 404.25 | 404.80 | 404.80 | 733 |
| 11 ene 2024 | 407.25 | 407.50 | 404.40 | 404.55 | 404.55 | 728 |
| 10 ene 2024 | 405.85 | 407.05 | 404.95 | 405.55 | 405.55 | 484 |
| 09 ene 2024 | 405.85 | 406.40 | 403.85 | 405.45 | 405.45 | 3,017 |
| 08 ene 2024 | 403.60 | 403.75 | 402.15 | 402.80 | 402.80 | 1,948 |
| 05 ene 2024 | 405.35 | 405.85 | 404.00 | 404.20 | 404.20 | 1,833 |
| 04 ene 2024 | 405.50 | 407.00 | 404.10 | 406.60 | 406.60 | 2,413 |
| 03 ene 2024 | 406.45 | 407.45 | 405.60 | 405.95 | 405.95 | 1,081 |
| 02 ene 2024 | 405.15 | 406.95 | 404.35 | 406.45 | 406.45 | 1,914 |
| 29 dic 2023 | 403.40 | 404.20 | 402.55 | 403.45 | 403.45 | 1,288 |
| 28 dic 2023 | 400.75 | 402.10 | 399.75 | 402.10 | 402.10 | 1,766 |
| 27 dic 2023 | 400.75 | 402.10 | 399.95 | 400.10 | 400.10 | 548 |
| 22 dic 2023 | 400.05 | 402.25 | 400.00 | 401.75 | 401.75 | 1,743 |
| 21 dic 2023 | 402.10 | 403.00 | 401.20 | 401.40 | 401.40 | 1,471 |
| 20 dic 2023 | 404.85 | 405.45 | 403.90 | 405.35 | 405.35 | 2,198 |
| 19 dic 2023 | 403.55 | 404.20 | 402.90 | 404.20 | 404.20 | 1,839 |
| 18 dic 2023 | 404.20 | 404.85 | 403.75 | 404.50 | 404.50 | 2,049 |
| 15 dic 2023 | 402.00 | 403.95 | 402.00 | 403.75 | 403.75 | 2,438 |
| 14 dic 2023 | 403.95 | 404.05 | 399.60 | 399.60 | 399.60 | 2,956 |
| 13 dic 2023 | 401.45 | 401.90 | 400.65 | 401.15 | 401.15 | 2,218 |
| 12 dic 2023 | 399.80 | 400.35 | 397.85 | 400.30 | 400.30 | 899 |
| 11 dic 2023 | 398.40 | 400.00 | 397.50 | 399.60 | 399.60 | 674 |
| 08 dic 2023 | 395.95 | 397.90 | 395.55 | 397.50 | 397.50 | 1,105 |
| 07 dic 2023 | 395.30 | 395.85 | 394.65 | 395.25 | 395.25 | 493 |
| 06 dic 2023 | 392.30 | 392.30 | 392.30 | 392.30 | 392.30 | - |
| 05 dic 2023 | 392.30 | 392.30 | 392.30 | 392.30 | 392.30 | - |
| 04 dic 2023 | 392.30 | 392.30 | 392.30 | 392.30 | 392.30 | - |
| 01 dic 2023 | 390.50 | 392.90 | 390.25 | 392.30 | 392.30 | 1,614 |
| 30 nov 2023 | 383.90 | 387.30 | 383.75 | 387.25 | 387.25 | 4,262 |
| 29 nov 2023 | 381.15 | 382.05 | 381.00 | 381.75 | 381.75 | 753 |
| 28 nov 2023 | 380.80 | 381.25 | 379.65 | 380.95 | 380.95 | 3,511 |
| 27 nov 2023 | 380.80 | 382.00 | 380.65 | 381.35 | 381.35 | 620 |
| *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.