U.S. markets open in 5 hours 29 minutes
F S&P 500
5,332.75 +5.50 (+0.10%) F Dow Jones
40,164.00 +27.00 (+0.07%) F Nasdaq
18,664.50 +29.25 (+0.16%) E-mini Russell 2000 Index Futur
2,108.20 +2.70 (+0.13%) Petróleo
80.31 +0.25 (+0.31%) Oro
2,444.50 +27.10 (+1.12%)
Xtrackers Artificial Intelligence &Big Data UCITS ETF 1C (XAIX.MI)
Milan - Milan Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 09:42AM 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 | 114.70 | 114.91 | 114.68 | 114.74 | 114.74 | 470 |
| 17 may 2024 | 114.55 | 114.97 | 114.36 | 114.61 | 114.61 | 8,606 |
| 16 may 2024 | 114.98 | 115.28 | 114.82 | 115.10 | 115.10 | 9,589 |
| 15 may 2024 | 112.91 | 114.10 | 112.75 | 114.05 | 114.05 | 13,992 |
| 14 may 2024 | 112.50 | 112.65 | 112.00 | 112.40 | 112.40 | 4,763 |
| 13 may 2024 | 112.66 | 112.71 | 111.94 | 112.45 | 112.45 | 6,542 |
| 10 may 2024 | 112.65 | 113.00 | 112.30 | 112.38 | 112.38 | 9,768 |
| 09 may 2024 | 112.56 | 112.70 | 111.91 | 112.54 | 112.54 | 6,040 |
| 08 may 2024 | 113.10 | 113.21 | 112.10 | 112.65 | 112.65 | 10,722 |
| 07 may 2024 | 112.90 | 113.19 | 112.50 | 112.95 | 112.95 | 14,378 |
| 06 may 2024 | 111.40 | 112.33 | 111.22 | 112.26 | 112.26 | 27,308 |
| 03 may 2024 | 110.14 | 111.20 | 109.87 | 110.81 | 110.81 | 7,399 |
| 02 may 2024 | 109.37 | 110.10 | 109.00 | 109.57 | 109.57 | 11,145 |
| 30 abr 2024 | 111.30 | 111.37 | 110.70 | 110.75 | 110.75 | 35,961 |
| 29 abr 2024 | 111.73 | 112.00 | 111.06 | 111.06 | 111.06 | 9,565 |
| 26 abr 2024 | 110.62 | 112.00 | 110.40 | 111.71 | 111.71 | 21,697 |
| 25 abr 2024 | 109.10 | 109.39 | 107.83 | 108.51 | 108.51 | 10,880 |
| 24 abr 2024 | 112.00 | 112.60 | 111.05 | 111.28 | 111.28 | 28,244 |
| 23 abr 2024 | 109.89 | 111.16 | 109.49 | 111.05 | 111.05 | 24,820 |
| 22 abr 2024 | 109.50 | 110.18 | 108.60 | 108.92 | 108.92 | 21,889 |
| 19 abr 2024 | 110.40 | 110.98 | 109.53 | 109.69 | 109.69 | 22,843 |
| 18 abr 2024 | 111.90 | 112.20 | 110.90 | 111.92 | 111.92 | 51,814 |
| 17 abr 2024 | 112.72 | 113.40 | 112.04 | 112.04 | 112.04 | 17,103 |
| 16 abr 2024 | 112.70 | 112.88 | 112.02 | 112.85 | 112.85 | 30,101 |
| 15 abr 2024 | 115.32 | 115.70 | 114.50 | 114.70 | 114.70 | 15,130 |
| 12 abr 2024 | 116.62 | 116.80 | 115.14 | 115.46 | 115.46 | 10,266 |
| 11 abr 2024 | 114.90 | 115.50 | 114.39 | 115.34 | 115.34 | 10,707 |
| 10 abr 2024 | 114.79 | 114.86 | 113.40 | 114.34 | 114.34 | 10,027 |
| 09 abr 2024 | 114.61 | 114.72 | 113.20 | 113.60 | 113.60 | 20,140 |
| 08 abr 2024 | 114.90 | 115.40 | 114.34 | 114.90 | 114.90 | 20,400 |
| 05 abr 2024 | 113.98 | 115.25 | 113.56 | 114.94 | 114.94 | 18,548 |
| 04 abr 2024 | 115.97 | 116.62 | 115.80 | 116.05 | 116.05 | 10,798 |
| 03 abr 2024 | 115.53 | 116.10 | 115.06 | 116.03 | 116.03 | 28,968 |
| 02 abr 2024 | 117.09 | 117.23 | 114.83 | 115.34 | 115.34 | 18,411 |
| 28 mar 2024 | 115.91 | 116.23 | 115.50 | 115.79 | 115.79 | 12,978 |
| 27 mar 2024 | 116.07 | 116.50 | 114.83 | 115.10 | 115.10 | 12,616 |
| 26 mar 2024 | 116.04 | 116.47 | 115.75 | 116.27 | 116.27 | 36,807 |
| 25 mar 2024 | 115.73 | 115.88 | 114.80 | 115.70 | 115.70 | 41,487 |
| 22 mar 2024 | 115.90 | 116.26 | 115.34 | 115.66 | 115.66 | 15,435 |
| 21 mar 2024 | 115.30 | 116.20 | 115.00 | 116.17 | 116.17 | 40,532 |
| 20 mar 2024 | 113.29 | 113.87 | 113.17 | 113.17 | 113.17 | 18,350 |
| 19 mar 2024 | 112.70 | 113.10 | 111.60 | 112.65 | 112.65 | 20,313 |
| 18 mar 2024 | 112.20 | 113.13 | 112.01 | 112.82 | 112.82 | 29,261 |
| 15 mar 2024 | 112.71 | 113.44 | 111.54 | 111.70 | 111.70 | 42,317 |
| 14 mar 2024 | 114.40 | 114.49 | 113.15 | 113.67 | 113.67 | 14,529 |
| 13 mar 2024 | 114.90 | 114.90 | 113.80 | 113.89 | 113.89 | 10,348 |
| 12 mar 2024 | 113.90 | 114.79 | 113.00 | 114.39 | 114.39 | 13,246 |
| 11 mar 2024 | 112.80 | 112.95 | 111.80 | 112.57 | 112.57 | 58,238 |
| 08 mar 2024 | 114.41 | 115.60 | 113.70 | 113.80 | 113.80 | 27,740 |
| 07 mar 2024 | 112.52 | 114.00 | 112.18 | 113.76 | 113.76 | 31,013 |
| 06 mar 2024 | 112.90 | 113.85 | 112.45 | 113.01 | 113.01 | 11,843 |
| 05 mar 2024 | 114.00 | 114.00 | 111.57 | 111.90 | 111.90 | 41,688 |
| 04 mar 2024 | 114.24 | 114.55 | 113.93 | 114.38 | 114.38 | 26,700 |
| 01 mar 2024 | 113.12 | 113.76 | 112.70 | 113.56 | 113.56 | 31,229 |
| 29 feb 2024 | 110.38 | 111.95 | 110.00 | 111.75 | 111.75 | 14,241 |
| 28 feb 2024 | 111.30 | 111.68 | 110.70 | 111.11 | 111.11 | 23,335 |
| 27 feb 2024 | 111.00 | 111.30 | 110.72 | 111.02 | 111.02 | 23,129 |
| 26 feb 2024 | 110.84 | 111.37 | 110.70 | 111.27 | 111.27 | 22,906 |
| 23 feb 2024 | 110.76 | 111.60 | 110.50 | 110.93 | 110.93 | 18,029 |
| 22 feb 2024 | 109.30 | 110.70 | 109.30 | 110.61 | 110.61 | 44,204 |
| 21 feb 2024 | 108.12 | 108.23 | 106.71 | 107.05 | 107.05 | 19,013 |
| 20 feb 2024 | 110.38 | 110.38 | 107.72 | 108.30 | 108.30 | 26,659 |
| 19 feb 2024 | 110.46 | 110.94 | 110.15 | 110.75 | 110.75 | 21,708 |
| 16 feb 2024 | 112.15 | 112.42 | 110.50 | 111.15 | 111.15 | 21,214 |
| 15 feb 2024 | 112.60 | 112.69 | 111.31 | 111.68 | 111.68 | 27,815 |
| 14 feb 2024 | 111.20 | 112.34 | 111.15 | 111.76 | 111.76 | 46,643 |
| 13 feb 2024 | 111.89 | 111.92 | 109.65 | 111.02 | 111.02 | 47,530 |
| 12 feb 2024 | 112.34 | 113.18 | 112.28 | 113.18 | 113.18 | 34,216 |
| 09 feb 2024 | 111.40 | 112.25 | 111.33 | 112.00 | 112.00 | 37,414 |
| 08 feb 2024 | 111.00 | 111.36 | 110.74 | 111.20 | 111.20 | 30,820 |
| 07 feb 2024 | 109.72 | 111.02 | 109.66 | 110.73 | 110.73 | 19,106 |
| 06 feb 2024 | 110.89 | 111.10 | 109.83 | 110.10 | 110.10 | 36,841 |
| 05 feb 2024 | 110.20 | 110.96 | 109.65 | 109.88 | 109.88 | 22,848 |
| 02 feb 2024 | 108.50 | 110.00 | 108.37 | 110.00 | 110.00 | 16,355 |
| 01 feb 2024 | 107.11 | 107.81 | 106.40 | 106.51 | 106.51 | 17,008 |
| 31 ene 2024 | 107.96 | 107.96 | 106.02 | 106.50 | 106.50 | 15,616 |
| 30 ene 2024 | 109.07 | 109.56 | 108.79 | 108.92 | 108.92 | 16,613 |
| 29 ene 2024 | 107.95 | 108.70 | 107.82 | 108.43 | 108.43 | 14,510 |
| 26 ene 2024 | 107.44 | 108.20 | 107.08 | 108.00 | 108.00 | 18,709 |
| 25 ene 2024 | 107.30 | 109.11 | 107.29 | 109.11 | 109.11 | 28,240 |
| 24 ene 2024 | 107.10 | 107.70 | 106.60 | 107.40 | 107.40 | 26,692 |
| 23 ene 2024 | 105.60 | 106.47 | 105.40 | 106.18 | 106.18 | 21,548 |
| 22 ene 2024 | 105.90 | 106.50 | 105.60 | 106.00 | 106.00 | 19,973 |
| 19 ene 2024 | 103.80 | 104.40 | 103.72 | 104.22 | 104.22 | 43,012 |
| 18 ene 2024 | 101.99 | 103.37 | 101.99 | 103.21 | 103.21 | 11,698 |
| 17 ene 2024 | 101.64 | 102.09 | 100.91 | 101.67 | 101.67 | 10,339 |
| 16 ene 2024 | 101.08 | 102.69 | 101.01 | 102.58 | 102.58 | 7,614 |
| 15 ene 2024 | 101.79 | 101.80 | 101.50 | 101.65 | 101.65 | 11,006 |
| 12 ene 2024 | 101.00 | 101.76 | 100.76 | 101.58 | 101.58 | 21,406 |
| 11 ene 2024 | 101.30 | 101.75 | 100.34 | 100.40 | 100.40 | 18,657 |
| 10 ene 2024 | 100.38 | 100.89 | 100.22 | 100.61 | 100.61 | 12,106 |
| 09 ene 2024 | 99.66 | 100.30 | 99.35 | 100.20 | 100.20 | 10,163 |
| 08 ene 2024 | 97.89 | 99.34 | 97.55 | 99.15 | 99.15 | 21,620 |
| 05 ene 2024 | 97.52 | 98.26 | 97.08 | 98.11 | 98.11 | 6,583 |
| 04 ene 2024 | 98.13 | 98.13 | 97.50 | 97.96 | 97.96 | 4,415 |
| 03 ene 2024 | 98.75 | 98.78 | 97.80 | 98.11 | 98.11 | 8,098 |
| 02 ene 2024 | 100.30 | 100.39 | 98.30 | 98.90 | 98.90 | 12,395 |
| 29 dic 2023 | 100.21 | 100.48 | 99.47 | 99.47 | 99.47 | 4,400 |
| 28 dic 2023 | 99.93 | 100.35 | 99.82 | 100.20 | 100.20 | 4,997 |
| 27 dic 2023 | 100.10 | 100.31 | 99.40 | 99.54 | 99.54 | 9,939 |
| *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.