U.S. markets open in 4 hours 32 minutes
F S&P 500
5,332.00 +4.75 (+0.09%) F Dow Jones
40,142.00 +5.00 (+0.01%) F Nasdaq
18,660.75 +25.50 (+0.14%) E-mini Russell 2000 Index Futur
2,106.70 +1.20 (+0.06%) Petróleo
79.92 -0.14 (-0.17%) Oro
2,443.00 +25.60 (+1.06%)
iShares NASDAQ 100 UCITS ETF USD (Acc) (SXRV.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 10:39AM CEST. Mercado abierto.
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 974.60 | 975.40 | 974.30 | 974.90 | 974.90 | 779 |
| 17 may 2024 | 975.70 | 978.70 | 974.00 | 974.00 | 974.00 | 4,945 |
| 16 may 2024 | 977.30 | 980.10 | 976.30 | 979.20 | 979.20 | 5,074 |
| 15 may 2024 | 965.10 | 971.60 | 963.90 | 971.20 | 971.20 | 5,307 |
| 14 may 2024 | 962.10 | 964.00 | 956.40 | 962.00 | 962.00 | 3,492 |
| 13 may 2024 | 963.70 | 964.10 | 959.10 | 961.50 | 961.50 | 3,757 |
| 10 may 2024 | 961.70 | 964.60 | 959.00 | 960.50 | 960.50 | 4,298 |
| 09 may 2024 | 958.60 | 961.10 | 954.90 | 959.90 | 959.90 | 2,002 |
| 08 may 2024 | 961.20 | 962.10 | 954.10 | 959.70 | 959.70 | 4,123 |
| 07 may 2024 | 958.30 | 960.80 | 955.90 | 959.70 | 959.70 | 3,696 |
| 06 may 2024 | 949.30 | 952.90 | 948.30 | 952.90 | 952.90 | 3,202 |
| 03 may 2024 | 937.00 | 947.60 | 936.00 | 945.60 | 945.60 | 3,323 |
| 02 may 2024 | 928.20 | 932.80 | 923.50 | 927.90 | 927.90 | 7,423 |
| 30 abr 2024 | 947.20 | 947.80 | 941.10 | 941.80 | 941.80 | 4,273 |
| 29 abr 2024 | 946.00 | 950.40 | 943.60 | 943.60 | 943.60 | 4,297 |
| 26 abr 2024 | 935.50 | 947.70 | 933.70 | 945.40 | 945.40 | 4,398 |
| 25 abr 2024 | 922.20 | 924.90 | 916.90 | 918.20 | 918.20 | 4,957 |
| 24 abr 2024 | 938.50 | 942.00 | 934.00 | 935.20 | 935.20 | 5,758 |
| 23 abr 2024 | 922.40 | 931.00 | 918.80 | 930.10 | 930.10 | 7,962 |
| 22 abr 2024 | 917.50 | 921.20 | 911.90 | 915.20 | 915.20 | 9,336 |
| 19 abr 2024 | 925.50 | 930.40 | 918.00 | 918.00 | 918.00 | 8,202 |
| 18 abr 2024 | 940.00 | 941.00 | 931.80 | 938.70 | 938.70 | 5,054 |
| 17 abr 2024 | 948.70 | 953.80 | 942.20 | 942.20 | 942.20 | 3,773 |
| 16 abr 2024 | 950.70 | 952.70 | 946.40 | 951.70 | 951.70 | 6,348 |
| 15 abr 2024 | 969.60 | 974.60 | 965.10 | 967.10 | 967.10 | 9,919 |
| 12 abr 2024 | 977.80 | 978.20 | 967.20 | 970.70 | 970.70 | 7,597 |
| 11 abr 2024 | 957.40 | 963.70 | 953.60 | 963.00 | 963.00 | 3,935 |
| 10 abr 2024 | 955.80 | 958.00 | 946.10 | 954.70 | 954.70 | 6,415 |
| 09 abr 2024 | 952.60 | 954.40 | 944.20 | 947.70 | 947.70 | 4,264 |
| 08 abr 2024 | 952.60 | 956.30 | 950.00 | 952.80 | 952.80 | 8,677 |
| 05 abr 2024 | 943.60 | 955.80 | 942.00 | 953.20 | 953.20 | 6,324 |
| 04 abr 2024 | 959.00 | 963.90 | 958.00 | 961.00 | 961.00 | 4,089 |
| 03 abr 2024 | 958.00 | 961.30 | 953.40 | 960.60 | 960.60 | 6,217 |
| 02 abr 2024 | 972.30 | 973.00 | 953.60 | 957.40 | 957.40 | 8,737 |
| 28 mar 2024 | 965.90 | 967.60 | 962.80 | 964.30 | 964.30 | 4,308 |
| 27 mar 2024 | 963.10 | 967.50 | 958.40 | 960.30 | 960.30 | 9,845 |
| 26 mar 2024 | 965.00 | 966.80 | 962.60 | 965.20 | 965.20 | 3,913 |
| 25 mar 2024 | 966.00 | 967.20 | 957.50 | 963.00 | 963.00 | 8,575 |
| 22 mar 2024 | 966.00 | 968.70 | 962.00 | 965.60 | 965.60 | 3,589 |
| 21 mar 2024 | 960.40 | 969.90 | 959.00 | 969.20 | 969.20 | 6,295 |
| 20 mar 2024 | 946.40 | 951.20 | 945.70 | 946.90 | 946.90 | 2,974 |
| 19 mar 2024 | 942.60 | 946.60 | 936.00 | 943.70 | 943.70 | 2,960 |
| 18 mar 2024 | 938.30 | 949.30 | 936.70 | 946.60 | 946.60 | 4,608 |
| 15 mar 2024 | 942.60 | 946.60 | 931.80 | 932.80 | 932.80 | 5,126 |
| 14 mar 2024 | 946.30 | 947.80 | 938.80 | 945.00 | 945.00 | 3,392 |
| 13 mar 2024 | 951.20 | 951.20 | 940.00 | 941.70 | 941.70 | 4,869 |
| 12 mar 2024 | 942.90 | 950.80 | 937.30 | 946.40 | 946.40 | 4,727 |
| 11 mar 2024 | 938.40 | 939.80 | 933.60 | 938.00 | 938.00 | 7,986 |
| 08 mar 2024 | 953.60 | 959.00 | 947.20 | 947.70 | 947.70 | 6,834 |
| 07 mar 2024 | 939.30 | 953.20 | 937.50 | 952.00 | 952.00 | 7,434 |
| 06 mar 2024 | 944.20 | 947.80 | 939.70 | 944.90 | 944.90 | 8,319 |
| 05 mar 2024 | 954.30 | 954.50 | 937.90 | 940.60 | 940.60 | 6,760 |
| 04 mar 2024 | 962.30 | 964.40 | 958.40 | 958.60 | 958.60 | 14,945 |
| 01 mar 2024 | 955.30 | 958.70 | 949.60 | 957.70 | 957.70 | 7,151 |
| 29 feb 2024 | 939.10 | 948.00 | 936.00 | 945.40 | 945.40 | 8,835 |
| 28 feb 2024 | 945.00 | 945.70 | 939.00 | 943.00 | 943.00 | 3,611 |
| 27 feb 2024 | 942.40 | 945.50 | 939.80 | 942.60 | 942.60 | 3,617 |
| 26 feb 2024 | 942.60 | 945.80 | 941.80 | 944.80 | 944.80 | 4,972 |
| 23 feb 2024 | 946.90 | 952.00 | 943.90 | 946.00 | 946.00 | 3,439 |
| 22 feb 2024 | 935.60 | 945.00 | 933.40 | 945.00 | 945.00 | 7,752 |
| 21 feb 2024 | 923.40 | 923.50 | 917.10 | 919.30 | 919.30 | 5,108 |
| 20 feb 2024 | 934.00 | 934.30 | 917.70 | 920.30 | 920.30 | 7,737 |
| 19 feb 2024 | 935.90 | 939.40 | 934.50 | 938.20 | 938.20 | 3,764 |
| 16 feb 2024 | 948.60 | 951.10 | 936.00 | 941.70 | 941.70 | 7,196 |
| 15 feb 2024 | 948.40 | 948.50 | 938.50 | 941.60 | 941.60 | 11,048 |
| 14 feb 2024 | 940.80 | 944.40 | 936.80 | 939.50 | 939.50 | 5,787 |
| 13 feb 2024 | 945.90 | 946.30 | 931.60 | 940.00 | 940.00 | 9,173 |
| 12 feb 2024 | 948.10 | 953.70 | 947.90 | 953.70 | 953.70 | 7,389 |
| 09 feb 2024 | 942.60 | 947.20 | 941.00 | 945.70 | 945.70 | 6,799 |
| 08 feb 2024 | 939.20 | 943.30 | 938.30 | 942.40 | 942.40 | 5,319 |
| 07 feb 2024 | 929.10 | 940.80 | 928.70 | 938.10 | 938.10 | 7,671 |
| 06 feb 2024 | 936.60 | 938.30 | 929.30 | 930.90 | 930.90 | 8,403 |
| 05 feb 2024 | 930.20 | 936.00 | 928.00 | 932.00 | 932.00 | 12,102 |
| 02 feb 2024 | 916.30 | 929.00 | 915.20 | 929.00 | 929.00 | 9,039 |
| 01 feb 2024 | 910.10 | 911.90 | 902.70 | 903.80 | 903.80 | 9,638 |
| 31 ene 2024 | 914.30 | 914.90 | 901.60 | 905.00 | 905.00 | 8,068 |
| 30 ene 2024 | 924.90 | 927.50 | 921.00 | 922.10 | 922.10 | 5,861 |
| 29 ene 2024 | 917.30 | 920.80 | 916.40 | 920.00 | 920.00 | 3,435 |
| 26 ene 2024 | 914.40 | 918.40 | 911.80 | 917.50 | 917.50 | 4,900 |
| 25 ene 2024 | 916.10 | 925.90 | 915.00 | 925.90 | 925.90 | 7,152 |
| 24 ene 2024 | 917.10 | 921.80 | 913.90 | 919.30 | 919.30 | 6,983 |
| 23 ene 2024 | 906.60 | 913.00 | 904.80 | 910.00 | 910.00 | 6,456 |
| 22 ene 2024 | 910.30 | 912.90 | 906.30 | 909.40 | 909.40 | 8,800 |
| 19 ene 2024 | 893.30 | 897.10 | 892.60 | 896.00 | 896.00 | 6,400 |
| 18 ene 2024 | 877.70 | 890.20 | 877.70 | 890.20 | 890.20 | 5,330 |
| 17 ene 2024 | 875.50 | 878.80 | 869.90 | 876.80 | 876.80 | 11,914 |
| 16 ene 2024 | 871.50 | 884.50 | 870.90 | 883.20 | 883.20 | 6,471 |
| 15 ene 2024 | 876.90 | 877.40 | 874.90 | 876.40 | 876.40 | 6,123 |
| 12 ene 2024 | 871.70 | 877.00 | 871.00 | 874.20 | 874.20 | 4,338 |
| 11 ene 2024 | 875.90 | 877.70 | 866.30 | 866.90 | 866.90 | 10,195 |
| 10 ene 2024 | 870.90 | 871.80 | 867.50 | 869.30 | 869.30 | 13,808 |
| 09 ene 2024 | 863.60 | 867.50 | 859.50 | 867.20 | 867.20 | 4,665 |
| 08 ene 2024 | 849.10 | 857.70 | 846.30 | 857.20 | 857.20 | 4,972 |
| 05 ene 2024 | 847.80 | 852.20 | 846.30 | 850.30 | 850.30 | 6,658 |
| 04 ene 2024 | 855.00 | 855.30 | 848.00 | 853.00 | 853.00 | 5,511 |
| 03 ene 2024 | 860.10 | 860.80 | 855.60 | 857.30 | 857.30 | 6,902 |
| 02 ene 2024 | 870.40 | 870.90 | 859.30 | 862.90 | 862.90 | 9,345 |
| 29 dic 2023 | 871.10 | 873.60 | 869.30 | 871.30 | 871.30 | 2,674 |
| 28 dic 2023 | 869.50 | 872.00 | 867.80 | 870.00 | 870.00 | 3,156 |
| 27 dic 2023 | 871.40 | 874.90 | 864.30 | 866.80 | 866.80 | 3,075 |
| *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.