U.S. markets open in 7 hours 22 minutes
F S&P 500
5,436.25 -1.25 (-0.02%) F Dow Jones
38,598.00 -7.00 (-0.02%) F Nasdaq
19,695.25 +9.75 (+0.05%) E-mini Russell 2000 Index Futur
2,008.90 +0.90 (+0.04%) Petróleo
78.09 -0.36 (-0.46%) Oro
2,332.40 -16.70 (-0.71%)
Xtrackers Artificial Intelligence & Big Data UCITS ETF (XAIX.SW)
Swiss - Swiss Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 05:27PM CEST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 129.08 | 129.22 | 128.02 | 128.60 | 128.60 | 23,969 |
| 13 jun 2024 | 128.86 | 129.12 | 128.12 | 128.16 | 128.16 | 10,663 |
| 12 jun 2024 | 126.94 | 128.98 | 126.64 | 128.82 | 128.82 | 14,153 |
| 11 jun 2024 | 125.88 | 125.88 | 125.00 | 125.42 | 125.42 | 9,893 |
| 10 jun 2024 | 125.44 | 125.96 | 125.02 | 125.96 | 125.96 | 4,242 |
| 07 jun 2024 | 125.82 | 126.10 | 125.00 | 125.68 | 125.68 | 3,791 |
| 06 jun 2024 | 125.50 | 126.16 | 124.52 | 125.84 | 125.84 | 6,518 |
| 05 jun 2024 | 123.16 | 124.36 | 123.06 | 124.36 | 124.36 | 6,771 |
| 04 jun 2024 | 122.12 | 122.52 | 121.56 | 122.02 | 122.02 | 8,498 |
| 03 jun 2024 | 122.32 | 122.60 | 121.66 | 122.00 | 122.00 | 3,310 |
| 31 may 2024 | 120.70 | 121.30 | 118.50 | 119.62 | 119.62 | 15,094 |
| 30 may 2024 | 123.28 | 125.30 | 120.18 | 122.28 | 122.28 | 17,209 |
| 29 may 2024 | 128.20 | 128.20 | 124.58 | 125.32 | 125.32 | 7,023 |
| 28 may 2024 | 125.86 | 126.26 | 125.20 | 125.76 | 125.76 | 9,762 |
| 27 may 2024 | 127.50 | 127.50 | 125.24 | 125.78 | 125.78 | 8,079 |
| 24 may 2024 | 124.16 | 125.20 | 123.98 | 125.20 | 125.20 | 5,589 |
| 23 may 2024 | 126.36 | 127.56 | 125.00 | 125.74 | 125.74 | 7,311 |
| 22 may 2024 | 124.92 | 125.24 | 124.60 | 125.24 | 125.24 | 4,448 |
| 21 may 2024 | 125.04 | 125.08 | 124.20 | 124.78 | 124.78 | 6,457 |
| 17 may 2024 | 124.64 | 124.78 | 124.02 | 124.60 | 124.60 | 3,477 |
| 16 may 2024 | 125.16 | 125.42 | 124.50 | 125.08 | 125.08 | 6,082 |
| 15 may 2024 | 122.32 | 124.24 | 122.12 | 124.02 | 124.02 | 3,893 |
| 14 may 2024 | 121.38 | 121.72 | 121.22 | 121.70 | 121.70 | 3,144 |
| 13 may 2024 | 121.46 | 121.68 | 120.66 | 121.40 | 121.40 | 4,599 |
| 10 may 2024 | 121.30 | 122.00 | 120.98 | 120.98 | 120.98 | 5,575 |
| 08 may 2024 | 121.98 | 121.98 | 120.60 | 120.96 | 120.96 | 6,719 |
| 07 may 2024 | 121.84 | 121.94 | 121.12 | 121.80 | 121.80 | 5,740 |
| 06 may 2024 | 119.88 | 121.06 | 119.76 | 121.06 | 121.06 | 8,075 |
| 03 may 2024 | 118.02 | 120.00 | 117.92 | 119.50 | 119.50 | 4,723 |
| 02 may 2024 | 117.34 | 118.00 | 116.12 | 117.28 | 117.28 | 10,574 |
| 30 abr 2024 | 119.30 | 119.48 | 118.50 | 118.50 | 118.50 | 7,334 |
| 29 abr 2024 | 119.68 | 119.68 | 119.04 | 119.08 | 119.08 | 4,258 |
| 26 abr 2024 | 119.14 | 119.46 | 118.56 | 119.36 | 119.36 | 11,807 |
| 25 abr 2024 | 117.96 | 117.96 | 115.76 | 116.34 | 116.34 | 14,521 |
| 24 abr 2024 | 119.88 | 120.18 | 118.76 | 118.94 | 118.94 | 12,401 |
| 23 abr 2024 | 117.02 | 118.94 | 115.00 | 118.76 | 118.76 | 14,122 |
| 22 abr 2024 | 116.74 | 117.50 | 115.40 | 115.76 | 115.76 | 64,924 |
| 19 abr 2024 | 117.78 | 118.20 | 116.92 | 116.92 | 116.92 | 6,806 |
| 18 abr 2024 | 119.64 | 119.68 | 118.50 | 119.56 | 119.56 | 15,673 |
| 17 abr 2024 | 119.82 | 120.82 | 119.28 | 119.28 | 119.28 | 19,124 |
| 16 abr 2024 | 119.60 | 120.12 | 116.76 | 119.88 | 119.88 | 21,648 |
| 15 abr 2024 | 122.80 | 123.14 | 121.78 | 121.98 | 121.98 | 8,550 |
| 12 abr 2024 | 124.78 | 124.78 | 122.38 | 122.50 | 122.50 | 12,527 |
| 11 abr 2024 | 123.38 | 123.84 | 122.60 | 123.56 | 123.56 | 17,344 |
| 10 abr 2024 | 124.60 | 124.76 | 122.08 | 122.90 | 122.90 | 5,201 |
| 09 abr 2024 | 124.46 | 124.70 | 123.00 | 123.46 | 123.46 | 4,295 |
| 08 abr 2024 | 124.38 | 125.02 | 124.14 | 124.68 | 124.68 | 13,500 |
| 05 abr 2024 | 123.44 | 124.68 | 123.04 | 124.46 | 124.46 | 9,190 |
| 04 abr 2024 | 125.80 | 126.68 | 125.58 | 126.04 | 126.04 | 17,281 |
| 03 abr 2024 | 124.40 | 125.68 | 124.16 | 125.66 | 125.66 | 3,518 |
| 02 abr 2024 | 125.72 | 126.16 | 123.70 | 124.36 | 124.36 | 27,435 |
| 28 mar 2024 | 125.14 | 125.60 | 124.70 | 125.12 | 125.12 | 4,621 |
| 27 mar 2024 | 125.76 | 125.92 | 124.20 | 124.60 | 124.60 | 16,349 |
| 26 mar 2024 | 125.92 | 126.12 | 125.60 | 125.92 | 125.92 | 16,744 |
| 25 mar 2024 | 125.24 | 125.66 | 124.60 | 125.38 | 125.38 | 7,068 |
| 22 mar 2024 | 125.56 | 125.94 | 124.70 | 125.06 | 125.06 | 17,288 |
| 21 mar 2024 | 126.24 | 126.28 | 125.56 | 126.14 | 126.14 | 16,292 |
| 20 mar 2024 | 123.02 | 123.50 | 122.90 | 122.90 | 122.90 | 6,039 |
| 19 mar 2024 | 122.52 | 122.76 | 121.00 | 122.36 | 122.36 | 10,148 |
| 18 mar 2024 | 122.10 | 123.18 | 122.10 | 122.72 | 122.72 | 19,943 |
| 15 mar 2024 | 122.92 | 123.60 | 121.60 | 121.60 | 121.60 | 47,224 |
| 14 mar 2024 | 125.12 | 125.28 | 123.54 | 123.84 | 123.84 | 16,253 |
| 13 mar 2024 | 125.74 | 125.74 | 124.48 | 124.68 | 124.68 | 5,997 |
| 12 mar 2024 | 124.44 | 125.24 | 123.30 | 124.92 | 124.92 | 14,695 |
| 11 mar 2024 | 123.54 | 123.74 | 122.26 | 123.04 | 123.04 | 16,355 |
| 08 mar 2024 | 125.32 | 126.56 | 124.44 | 124.44 | 124.44 | 16,537 |
| 07 mar 2024 | 122.50 | 124.48 | 122.20 | 124.34 | 124.34 | 6,217 |
| 06 mar 2024 | 122.70 | 123.54 | 122.32 | 123.14 | 123.14 | 84,643 |
| 05 mar 2024 | 123.56 | 124.40 | 121.38 | 121.60 | 121.60 | 11,083 |
| 04 mar 2024 | 124.06 | 124.30 | 123.60 | 124.28 | 124.28 | 28,580 |
| 01 mar 2024 | 122.50 | 123.04 | 121.88 | 123.04 | 123.04 | 26,184 |
| 29 feb 2024 | 119.86 | 121.18 | 119.26 | 120.76 | 120.76 | 34,655 |
| 28 feb 2024 | 120.72 | 122.48 | 119.80 | 120.50 | 120.50 | 16,024 |
| 27 feb 2024 | 120.40 | 120.96 | 120.30 | 120.56 | 120.56 | 5,815 |
| 26 feb 2024 | 119.98 | 120.84 | 119.96 | 120.54 | 120.54 | 12,445 |
| 23 feb 2024 | 119.96 | 120.84 | 119.64 | 119.82 | 119.82 | 7,656 |
| 22 feb 2024 | 119.00 | 119.80 | 118.82 | 119.60 | 119.60 | 17,198 |
| 21 feb 2024 | 116.82 | 116.82 | 115.50 | 115.80 | 115.80 | 21,741 |
| 20 feb 2024 | 118.68 | 119.02 | 116.80 | 117.22 | 117.22 | 59,789 |
| 19 feb 2024 | 119.12 | 119.60 | 118.86 | 119.32 | 119.32 | 14,054 |
| 16 feb 2024 | 120.46 | 121.26 | 118.76 | 119.62 | 119.62 | 25,965 |
| 15 feb 2024 | 120.92 | 121.28 | 119.90 | 120.22 | 120.22 | 28,773 |
| 14 feb 2024 | 118.92 | 120.44 | 118.92 | 119.90 | 119.90 | 10,511 |
| 13 feb 2024 | 120.68 | 120.68 | 117.50 | 119.06 | 119.06 | 8,066 |
| 12 feb 2024 | 121.38 | 121.96 | 121.00 | 121.96 | 121.96 | 28,171 |
| 09 feb 2024 | 120.04 | 120.96 | 119.92 | 120.82 | 120.82 | 18,331 |
| 08 feb 2024 | 119.66 | 119.88 | 119.20 | 119.64 | 119.64 | 18,368 |
| 07 feb 2024 | 118.20 | 119.54 | 118.20 | 119.30 | 119.30 | 29,815 |
| 06 feb 2024 | 119.28 | 119.38 | 118.00 | 118.42 | 118.42 | 21,976 |
| 05 feb 2024 | 119.00 | 119.24 | 117.58 | 118.12 | 118.12 | 36,928 |
| 02 feb 2024 | 117.98 | 118.68 | 117.30 | 118.68 | 118.68 | 24,000 |
| 01 feb 2024 | 115.58 | 116.22 | 115.32 | 115.64 | 115.64 | 42,315 |
| 31 ene 2024 | 116.56 | 116.78 | 115.26 | 115.56 | 115.56 | 14,997 |
| 30 ene 2024 | 118.34 | 118.50 | 117.92 | 118.12 | 118.12 | 8,570 |
| 29 ene 2024 | 117.02 | 117.62 | 116.80 | 117.18 | 117.18 | 14,736 |
| 26 ene 2024 | 116.48 | 117.54 | 116.00 | 117.42 | 117.42 | 17,802 |
| 25 ene 2024 | 116.90 | 118.26 | 116.76 | 118.26 | 118.26 | 10,469 |
| 24 ene 2024 | 116.60 | 117.50 | 116.40 | 117.14 | 117.14 | 28,090 |
| 23 ene 2024 | 115.32 | 115.72 | 114.82 | 115.08 | 115.08 | 13,410 |
| 22 ene 2024 | 115.36 | 116.10 | 115.00 | 115.08 | 115.08 | 20,054 |
| *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.