U.S. markets open in 4 hours 52 minutes
F S&P 500
5,076.50 -31.00 (-0.61%) F Dow Jones
38,572.00 -108.00 (-0.28%) F Nasdaq
17,474.50 -190.00 (-1.08%) E-mini Russell 2000 Index Futur
2,017.30 +10.50 (+0.52%) Petróleo
83.22 +0.41 (+0.50%) Oro
2,337.60 -0.80 (-0.03%)
iShares VII PLC - iShares Dow Jones Indust Avg ETF USD Acc (SXRU.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 03:11PM CEST. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 427.00 | 427.70 | 425.15 | 425.25 | 425.25 | - |
| 23 abr 2024 | 425.65 | 426.90 | 425.15 | 426.10 | 426.10 | - |
| 22 abr 2024 | 424.25 | 426.30 | 423.70 | 425.35 | 425.35 | - |
| 19 abr 2024 | 420.25 | 422.40 | 420.15 | 422.25 | 422.25 | - |
| 18 abr 2024 | 420.65 | 422.90 | 419.40 | 419.40 | 419.40 | - |
| 17 abr 2024 | 421.25 | 423.05 | 419.10 | 419.85 | 419.85 | 45 |
| 16 abr 2024 | 421.15 | 423.40 | 420.65 | 420.95 | 420.95 | 20 |
| 15 abr 2024 | 423.35 | 427.05 | 420.75 | 420.75 | 420.75 | - |
| 12 abr 2024 | 425.75 | 428.30 | 421.80 | 421.80 | 421.80 | 4 |
| 11 abr 2024 | 424.05 | 425.15 | 423.30 | 424.80 | 424.80 | - |
| 10 abr 2024 | 425.55 | 425.55 | 422.45 | 423.60 | 423.60 | 15 |
| 09 abr 2024 | 424.05 | 425.05 | 422.65 | 422.65 | 422.65 | - |
| 08 abr 2024 | 425.95 | 426.15 | 424.30 | 424.30 | 424.30 | - |
| 05 abr 2024 | 422.80 | 425.90 | 422.80 | 425.75 | 425.75 | - |
| 04 abr 2024 | 428.00 | 430.20 | 423.55 | 423.55 | 423.55 | 8 |
| 03 abr 2024 | 430.25 | 431.30 | 428.50 | 428.75 | 428.75 | 22 |
| 02 abr 2024 | 434.85 | 434.85 | 429.30 | 429.55 | 429.55 | - |
| 28 mar 2024 | 435.10 | 437.45 | 435.10 | 436.15 | 436.15 | - |
| 27 mar 2024 | 431.05 | 434.15 | 431.05 | 433.05 | 433.05 | 140 |
| 26 mar 2024 | 429.45 | 431.60 | 429.45 | 430.55 | 430.55 | - |
| 25 mar 2024 | 431.00 | 432.65 | 429.45 | 429.55 | 429.55 | 13 |
| 22 mar 2024 | 436.55 | 436.80 | 433.55 | 433.65 | 433.65 | - |
| 21 mar 2024 | 430.90 | 434.85 | 430.20 | 433.90 | 433.90 | - |
| 20 mar 2024 | 426.95 | 427.55 | 425.75 | 427.00 | 427.00 | - |
| 19 mar 2024 | 423.95 | 424.70 | 423.15 | 424.70 | 424.70 | - |
| 18 mar 2024 | 420.85 | 423.40 | 420.85 | 423.40 | 423.40 | - |
| 15 mar 2024 | 423.25 | 424.45 | 423.05 | 423.40 | 423.40 | - |
| 14 mar 2024 | 424.65 | 425.05 | 423.65 | 424.30 | 424.30 | - |
| 13 mar 2024 | 423.45 | 424.45 | 423.45 | 424.45 | 424.45 | 7 |
| 12 mar 2024 | 420.90 | 423.55 | 420.65 | 423.55 | 423.55 | - |
| 11 mar 2024 | 418.40 | 419.00 | 418.40 | 418.40 | 418.40 | - |
| 08 mar 2024 | 419.20 | 420.55 | 419.20 | 420.45 | 420.45 | 14 |
| 07 mar 2024 | 419.00 | 422.15 | 419.00 | 421.00 | 421.00 | 10 |
| 06 mar 2024 | 421.30 | 422.25 | 421.30 | 422.25 | 422.25 | 2 |
| 05 mar 2024 | 425.15 | 425.15 | 422.65 | 422.65 | 422.65 | - |
| 04 mar 2024 | 425.70 | 426.45 | 425.70 | 426.45 | 426.45 | - |
| 01 mar 2024 | 427.20 | 427.30 | 427.05 | 427.30 | 427.30 | 11 |
| 29 feb 2024 | 424.80 | 424.80 | 423.95 | 424.65 | 424.65 | - |
| 28 feb 2024 | 425.45 | 425.95 | 424.00 | 424.00 | 424.00 | 3 |
| 27 feb 2024 | 425.35 | 425.35 | 424.90 | 424.90 | 424.90 | - |
| 26 feb 2024 | 426.65 | 428.05 | 426.50 | 428.05 | 428.05 | 9 |
| 23 feb 2024 | 426.90 | 427.75 | 426.90 | 427.75 | 427.75 | 2 |
| 22 feb 2024 | 421.95 | 423.80 | 421.95 | 423.80 | 423.80 | 13 |
| 21 feb 2024 | 421.35 | 422.15 | 421.35 | 422.15 | 422.15 | - |
| 20 feb 2024 | 422.55 | 423.65 | 421.90 | 421.90 | 421.90 | - |
| 19 feb 2024 | 423.50 | 424.70 | 423.50 | 424.70 | 424.70 | - |
| 16 feb 2024 | 424.95 | 425.80 | 424.95 | 425.65 | 425.65 | 10 |
| 15 feb 2024 | 423.20 | 424.65 | 423.20 | 424.65 | 424.65 | - |
| 14 feb 2024 | 421.65 | 424.15 | 421.65 | 423.50 | 423.50 | - |
| 13 feb 2024 | 424.80 | 424.80 | 422.95 | 422.95 | 422.95 | - |
| 12 feb 2024 | 422.70 | 425.25 | 422.70 | 425.25 | 425.25 | - |
| 09 feb 2024 | 423.95 | 423.95 | 423.90 | 423.90 | 423.90 | - |
| 08 feb 2024 | 423.50 | 424.65 | 423.50 | 424.65 | 424.65 | 8 |
| 07 feb 2024 | 422.50 | 424.00 | 422.50 | 424.00 | 424.00 | 4 |
| 06 feb 2024 | 420.90 | 423.90 | 420.90 | 423.90 | 423.90 | 6 |
| 05 feb 2024 | 422.50 | 423.30 | 421.75 | 423.30 | 423.30 | 5 |
| 02 feb 2024 | 417.80 | 418.40 | 417.80 | 418.40 | 418.40 | - |
| 01 feb 2024 | 417.00 | 417.00 | 416.90 | 416.90 | 416.90 | - |
| 31 ene 2024 | 419.30 | 420.30 | 418.25 | 419.40 | 419.40 | - |
| 30 ene 2024 | 417.50 | 417.95 | 417.50 | 417.95 | 417.95 | - |
| 29 ene 2024 | 414.20 | 416.10 | 414.20 | 416.10 | 416.10 | - |
| 26 ene 2024 | 413.65 | 415.75 | 413.50 | 413.60 | 413.60 | - |
| 25 ene 2024 | 410.70 | 413.75 | 410.70 | 411.95 | 411.95 | - |
| 24 ene 2024 | 411.95 | 413.60 | 411.85 | 413.60 | 413.60 | 12 |
| 23 ene 2024 | 410.95 | 412.90 | 410.95 | 412.90 | 412.90 | - |
| 22 ene 2024 | 410.20 | 411.55 | 410.20 | 411.55 | 411.55 | 71 |
| 19 ene 2024 | 406.35 | 408.20 | 406.35 | 408.20 | 408.20 | - |
| 18 ene 2024 | 403.05 | 405.45 | 403.05 | 404.50 | 404.50 | 4 |
| 17 ene 2024 | 404.20 | 404.75 | 403.55 | 403.55 | 403.55 | 38 |
| 16 ene 2024 | 404.75 | 406.85 | 404.75 | 406.85 | 406.85 | - |
| 15 ene 2024 | 404.65 | 405.75 | 404.65 | 404.75 | 404.75 | - |
| 12 ene 2024 | 405.15 | 407.15 | 404.65 | 404.65 | 404.65 | 20 |
| 11 ene 2024 | 405.60 | 407.45 | 405.60 | 406.15 | 406.15 | 50 |
| 10 ene 2024 | 404.50 | 405.30 | 404.50 | 405.30 | 405.30 | - |
| 09 ene 2024 | 405.25 | 406.05 | 404.85 | 404.85 | 404.85 | - |
| 08 ene 2024 | 402.30 | 402.30 | 402.30 | 402.30 | 402.30 | - |
| 05 ene 2024 | 405.20 | 405.20 | 404.45 | 404.45 | 404.45 | 23 |
| 04 ene 2024 | 404.35 | 405.30 | 403.60 | 403.60 | 403.60 | - |
| 03 ene 2024 | 405.60 | 407.40 | 405.60 | 407.40 | 407.40 | 5 |
| 02 ene 2024 | 405.35 | 406.35 | 404.45 | 406.35 | 406.35 | 122 |
| 29 dic 2023 | 402.05 | 402.05 | 402.05 | 402.05 | 402.05 | - |
| 28 dic 2023 | 399.65 | 402.55 | 399.65 | 402.45 | 402.45 | 9 |
| 27 dic 2023 | 401.20 | 401.50 | 401.20 | 401.50 | 401.50 | - |
| 22 dic 2023 | 399.55 | 402.25 | 399.55 | 401.10 | 401.10 | - |
| 21 dic 2023 | 400.80 | 402.85 | 398.85 | 399.50 | 399.50 | - |
| 20 dic 2023 | 404.45 | 405.05 | 404.25 | 404.75 | 404.75 | 3 |
| 19 dic 2023 | 402.45 | 404.85 | 402.45 | 404.85 | 404.85 | 9 |
| 18 dic 2023 | 403.35 | 404.65 | 403.35 | 404.65 | 404.65 | 59 |
| 15 dic 2023 | 400.60 | 403.70 | 400.60 | 403.70 | 403.70 | - |
| 14 dic 2023 | 402.20 | 402.20 | 399.45 | 399.45 | 399.45 | - |
| 13 dic 2023 | 400.40 | 400.40 | 399.90 | 399.90 | 399.90 | - |
| 12 dic 2023 | 399.60 | 399.60 | 399.20 | 399.20 | 399.20 | - |
| 11 dic 2023 | 397.00 | 398.00 | 397.00 | 397.85 | 397.85 | 20 |
| 08 dic 2023 | 395.15 | 397.55 | 395.15 | 397.50 | 397.50 | 29 |
| 07 dic 2023 | 395.10 | 395.10 | 394.75 | 394.75 | 394.75 | 25 |
| 06 dic 2023 | 395.35 | 397.60 | 395.35 | 397.60 | 397.60 | 3 |
| 05 dic 2023 | 393.30 | 395.10 | 393.30 | 394.30 | 394.30 | - |
| 04 dic 2023 | 393.35 | 394.20 | 393.15 | 394.20 | 394.20 | - |
| 01 dic 2023 | 390.25 | 392.10 | 390.25 | 391.10 | 391.10 | 5 |
| 30 nov 2023 | 381.90 | 388.55 | 381.90 | 388.55 | 388.55 | - |
| *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.