U.S. markets closed
F S&P 500
5,335.75 +8.50 (+0.16%) F Dow Jones
40,180.00 +43.00 (+0.11%) F Nasdaq
18,677.75 +42.50 (+0.23%) E-mini Russell 2000 Index Futur
2,108.50 +3.00 (+0.14%) Petróleo
80.04 -0.02 (-0.02%) Oro
2,435.00 +17.60 (+0.73%)
Credit Suisse Index Fund Ie ETF ICAV - CSIF Ie Msci World Esg Leaders Blue Ucits ETF (WDESG.MI)
Milan - Milan Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:06PM CEST
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 |
|---|---|---|---|---|---|---|
| 17 may 2024 | 182.50 | 182.85 | 182.50 | 182.13 | 182.13 | 230 |
| 16 may 2024 | 182.73 | 182.90 | 182.73 | 182.83 | 182.83 | 460 |
| 15 may 2024 | 180.96 | 181.79 | 180.96 | 182.12 | 182.12 | 161 |
| 14 may 2024 | 180.50 | 180.88 | 180.30 | 180.71 | 180.71 | 18,039 |
| 13 may 2024 | 180.75 | 181.28 | 180.75 | 180.66 | 180.66 | 574 |
| 10 may 2024 | 180.90 | 181.38 | 180.89 | 180.99 | 180.99 | 294 |
| 09 may 2024 | 179.80 | 180.39 | 179.80 | 180.40 | 180.40 | 256 |
| 08 may 2024 | 179.37 | 179.81 | 179.37 | 180.12 | 180.12 | 546 |
| 07 may 2024 | 180.02 | 180.22 | 179.60 | 180.07 | 180.07 | 940 |
| 06 may 2024 | 178.49 | 179.17 | 178.49 | 179.17 | 179.17 | 448 |
| 03 may 2024 | 176.61 | 177.65 | 176.61 | 177.40 | 177.40 | 277 |
| 02 may 2024 | 176.90 | 177.49 | 176.90 | 176.54 | 176.54 | 196 |
| 30 abr 2024 | 178.27 | 178.70 | 177.69 | 177.70 | 177.70 | 263 |
| 29 abr 2024 | 178.90 | 178.90 | 178.90 | 178.29 | 178.29 | 119 |
| 26 abr 2024 | 177.28 | 178.83 | 177.28 | 178.82 | 178.82 | 74 |
| 25 abr 2024 | 174.56 | 174.56 | 174.56 | 174.56 | 174.56 | - |
| 24 abr 2024 | 177.32 | 177.77 | 177.32 | 176.62 | 176.62 | 400 |
| 23 abr 2024 | 175.50 | 175.98 | 175.48 | 176.54 | 176.54 | 656 |
| 22 abr 2024 | 174.92 | 174.92 | 174.92 | 174.18 | 174.18 | 29 |
| 19 abr 2024 | 174.48 | 174.93 | 174.48 | 174.46 | 174.46 | 65 |
| 18 abr 2024 | 175.97 | 175.97 | 175.97 | 176.00 | 176.00 | 4 |
| 17 abr 2024 | 176.38 | 177.51 | 176.38 | 176.15 | 176.15 | 41 |
| 16 abr 2024 | 177.22 | 177.22 | 176.67 | 176.86 | 176.86 | 69 |
| 15 abr 2024 | 180.51 | 181.54 | 180.51 | 179.39 | 179.39 | 102 |
| 12 abr 2024 | 180.80 | 180.80 | 180.59 | 179.70 | 179.70 | 55 |
| 11 abr 2024 | 179.05 | 179.49 | 178.79 | 179.11 | 179.11 | 140 |
| 10 abr 2024 | 179.14 | 179.14 | 177.61 | 178.87 | 178.87 | 201 |
| 09 abr 2024 | 178.88 | 179.38 | 178.88 | 178.12 | 178.12 | 1,802 |
| 08 abr 2024 | 179.06 | 179.72 | 179.06 | 179.36 | 179.36 | 66 |
| 05 abr 2024 | 177.97 | 178.58 | 177.90 | 178.66 | 178.66 | 4,684 |
| 04 abr 2024 | 179.72 | 179.72 | 179.72 | 180.12 | 180.12 | 1 |
| 03 abr 2024 | 180.04 | 180.47 | 180.04 | 180.43 | 180.43 | 147 |
| 02 abr 2024 | 182.43 | 182.43 | 180.12 | 180.14 | 180.14 | 43 |
| 28 mar 2024 | 181.53 | 182.01 | 181.53 | 181.92 | 181.92 | 49 |
| 27 mar 2024 | 180.51 | 180.51 | 180.51 | 180.51 | 180.51 | - |
| 26 mar 2024 | 181.09 | 181.09 | 180.69 | 180.97 | 180.97 | 1,042 |
| 25 mar 2024 | 180.75 | 180.75 | 180.75 | 180.72 | 180.72 | 25 |
| 22 mar 2024 | 181.13 | 181.59 | 181.13 | 181.59 | 181.59 | 23 |
| 21 mar 2024 | 179.90 | 179.90 | 179.90 | 181.36 | 181.36 | 151 |
| 20 mar 2024 | 178.97 | 178.97 | 178.97 | 178.71 | 178.71 | 103 |
| 19 mar 2024 | 177.39 | 177.39 | 177.39 | 178.02 | 178.02 | 2,196 |
| 18 mar 2024 | 177.23 | 177.23 | 177.23 | 177.90 | 177.90 | 137 |
| 15 mar 2024 | 176.63 | 176.63 | 176.63 | 176.63 | 176.63 | - |
| 14 mar 2024 | 177.28 | 177.28 | 177.28 | 177.28 | 177.28 | - |
| 13 mar 2024 | 177.39 | 177.39 | 177.39 | 177.39 | 177.39 | - |
| 12 mar 2024 | 175.71 | 176.15 | 175.71 | 177.48 | 177.48 | 54 |
| 11 mar 2024 | 175.46 | 175.46 | 175.46 | 175.46 | 175.46 | - |
| 08 mar 2024 | 177.35 | 177.35 | 177.35 | 176.85 | 176.85 | 87 |
| 07 mar 2024 | 176.37 | 176.37 | 176.37 | 176.37 | 176.37 | - |
| 06 mar 2024 | 175.49 | 175.49 | 175.49 | 175.56 | 175.56 | 108 |
| 05 mar 2024 | 176.09 | 176.50 | 176.09 | 175.02 | 175.02 | 57 |
| 04 mar 2024 | 176.58 | 176.58 | 176.58 | 176.58 | 176.58 | - |
| 01 mar 2024 | 176.41 | 176.41 | 175.58 | 175.93 | 175.93 | 32 |
| 29 feb 2024 | 174.72 | 174.72 | 174.72 | 175.31 | 175.31 | 14 |
| 28 feb 2024 | 174.19 | 174.19 | 174.19 | 173.92 | 173.92 | 1 |
| 27 feb 2024 | 174.96 | 174.96 | 174.42 | 174.53 | 174.53 | 758 |
| 26 feb 2024 | 175.04 | 175.04 | 175.04 | 175.04 | 175.04 | - |
| 23 feb 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
| 22 feb 2024 | 173.44 | 174.03 | 173.44 | 174.80 | 174.80 | 237 |
| 21 feb 2024 | 171.45 | 171.45 | 171.45 | 171.45 | 171.45 | - |
| 20 feb 2024 | 173.15 | 173.38 | 172.17 | 171.79 | 171.79 | 131 |
| 19 feb 2024 | 174.15 | 174.15 | 174.15 | 173.77 | 173.77 | 60 |
| 16 feb 2024 | 174.22 | 174.22 | 174.22 | 173.96 | 173.96 | 15 |
| 15 feb 2024 | 173.43 | 173.43 | 173.43 | 173.43 | 173.43 | - |
| 14 feb 2024 | 172.58 | 172.58 | 172.58 | 172.58 | 172.58 | - |
| 13 feb 2024 | 173.22 | 173.60 | 173.22 | 172.45 | 172.45 | 79 |
| 12 feb 2024 | 174.33 | 174.33 | 174.33 | 174.33 | 174.33 | - |
| 09 feb 2024 | 172.72 | 172.72 | 172.72 | 172.85 | 172.85 | 76 |
| 08 feb 2024 | 171.99 | 172.33 | 171.99 | 172.22 | 172.22 | 36 |
| 07 feb 2024 | 171.29 | 171.29 | 171.29 | 172.12 | 172.12 | 20 |
| 06 feb 2024 | 171.05 | 171.49 | 171.05 | 171.36 | 171.36 | 39 |
| 05 feb 2024 | 171.31 | 171.31 | 170.89 | 170.76 | 170.76 | 713 |
| 02 feb 2024 | 169.61 | 169.70 | 169.61 | 169.98 | 169.98 | 87 |
| 01 feb 2024 | 170.17 | 170.17 | 169.43 | 168.13 | 168.13 | 37 |
| 31 ene 2024 | 169.71 | 169.71 | 169.41 | 168.69 | 168.69 | 40 |
| 30 ene 2024 | 170.84 | 170.84 | 170.12 | 170.05 | 170.05 | 225 |
| 29 ene 2024 | 169.48 | 169.48 | 169.48 | 169.48 | 169.48 | - |
| 26 ene 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 25 ene 2024 | 168.59 | 168.59 | 168.59 | 168.59 | 168.59 | - |
| 24 ene 2024 | 167.76 | 167.76 | 167.76 | 167.76 | 167.76 | - |
| 23 ene 2024 | 166.23 | 166.61 | 166.23 | 166.92 | 166.92 | 63 |
| 22 ene 2024 | 166.59 | 166.59 | 166.59 | 166.59 | 166.59 | - |
| 19 ene 2024 | 164.70 | 165.09 | 164.70 | 165.01 | 165.01 | 230 |
| 18 ene 2024 | 164.21 | 164.21 | 164.21 | 164.21 | 164.21 | - |
| 17 ene 2024 | 163.49 | 163.49 | 163.49 | 163.49 | 163.49 | - |
| 16 ene 2024 | 163.70 | 164.05 | 163.70 | 164.79 | 164.79 | 144 |
| 15 ene 2024 | 164.16 | 164.16 | 164.16 | 164.16 | 164.16 | - |
| 12 ene 2024 | 163.57 | 163.57 | 163.57 | 163.95 | 163.95 | 8 |
| 11 ene 2024 | 163.91 | 163.91 | 163.69 | 162.74 | 162.74 | 66 |
| 10 ene 2024 | 163.29 | 163.29 | 163.28 | 163.49 | 163.49 | 118 |
| 09 ene 2024 | 163.13 | 163.13 | 162.85 | 163.15 | 163.15 | 55 |
| 08 ene 2024 | 160.63 | 161.70 | 160.63 | 161.76 | 161.76 | 150 |
| 05 ene 2024 | 161.43 | 161.43 | 161.43 | 161.43 | 161.43 | - |
| 04 ene 2024 | 161.40 | 161.40 | 161.40 | 161.57 | 161.57 | 18 |
| 03 ene 2024 | 162.03 | 162.38 | 161.51 | 161.82 | 161.82 | 131 |
| 02 ene 2024 | 162.25 | 162.25 | 162.25 | 162.09 | 162.09 | 50 |
| 29 dic 2023 | 162.32 | 162.32 | 162.32 | 161.81 | 161.81 | 97 |
| 28 dic 2023 | 161.85 | 161.85 | 161.85 | 162.04 | 162.04 | 3 |
| 27 dic 2023 | 162.27 | 162.27 | 161.90 | 161.32 | 161.32 | 23 |
| 22 dic 2023 | 162.16 | 162.16 | 162.16 | 162.16 | 162.16 | - |
| *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.