U.S. markets closed
F S&P 500
5,565.75 -3.00 (-0.05%) F Dow Jones
39,673.00 -15.00 (-0.04%) F Nasdaq
20,248.00 -7.25 (-0.04%) E-mini Russell 2000 Index Futur
2,055.70 +0.70 (+0.03%) Petróleo
82.98 +0.17 (+0.21%) Oro
2,340.40 +7.00 (+0.30%)
Xtrackers II Eurozone Government Bond UCITS ETF 1C EUR (XGLE.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:36PM CEST
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 212.08 | 212.68 | 211.68 | 212.02 | 212.02 | 1,546 |
| 01 jul 2024 | 212.91 | 212.91 | 211.79 | 211.95 | 211.95 | 3,059 |
| 28 jun 2024 | 213.14 | 213.48 | 212.65 | 212.92 | 212.92 | 5,591 |
| 27 jun 2024 | 213.38 | 213.54 | 213.03 | 213.29 | 213.29 | 9,806 |
| 26 jun 2024 | 214.25 | 214.25 | 213.40 | 213.45 | 213.45 | 1,251 |
| 25 jun 2024 | 214.38 | 214.53 | 213.98 | 214.15 | 214.15 | 1,785 |
| 24 jun 2024 | 214.17 | 214.36 | 213.82 | 214.06 | 214.06 | 1,975 |
| 21 jun 2024 | 214.21 | 214.68 | 213.77 | 213.93 | 213.93 | 2,876 |
| 20 jun 2024 | 213.84 | 214.00 | 213.56 | 213.80 | 213.80 | 1,671 |
| 19 jun 2024 | 214.62 | 214.62 | 213.79 | 214.11 | 214.11 | 1,181 |
| 18 jun 2024 | 214.22 | 214.54 | 213.79 | 214.54 | 214.54 | 1,187 |
| 17 jun 2024 | 214.60 | 214.60 | 213.68 | 214.06 | 214.06 | 7,124 |
| 14 jun 2024 | 213.38 | 214.50 | 213.38 | 214.19 | 214.19 | 4,327 |
| 13 jun 2024 | 212.81 | 213.70 | 212.76 | 213.44 | 213.44 | 3,273 |
| 12 jun 2024 | 212.14 | 215.00 | 211.89 | 213.29 | 213.29 | 8,744 |
| 11 jun 2024 | 211.52 | 211.82 | 210.68 | 211.73 | 211.73 | 2,587 |
| 10 jun 2024 | 212.31 | 212.31 | 211.42 | 211.51 | 211.51 | 3,221 |
| 07 jun 2024 | 213.73 | 213.73 | 212.68 | 212.72 | 212.72 | 10,448 |
| 06 jun 2024 | 214.39 | 214.39 | 213.41 | 213.82 | 213.82 | 2,960 |
| 05 jun 2024 | 213.86 | 214.50 | 213.63 | 214.30 | 214.30 | 18,906 |
| 04 jun 2024 | 213.48 | 214.13 | 213.48 | 213.69 | 213.69 | 4,335 |
| 03 jun 2024 | 212.55 | 213.44 | 212.22 | 213.38 | 213.38 | 3,399 |
| 31 may 2024 | 212.04 | 212.45 | 211.59 | 212.21 | 212.21 | 4,639 |
| 30 may 2024 | 211.92 | 212.23 | 211.72 | 212.08 | 212.08 | 1,830 |
| 29 may 2024 | 212.51 | 212.88 | 211.72 | 211.82 | 211.82 | 2,991 |
| 28 may 2024 | 213.63 | 213.72 | 213.00 | 213.07 | 213.07 | 2,829 |
| 27 may 2024 | 213.19 | 213.90 | 212.85 | 213.74 | 213.74 | 1,411 |
| 24 may 2024 | 212.96 | 213.30 | 212.61 | 213.02 | 213.02 | 3,551 |
| 23 may 2024 | 213.82 | 214.02 | 212.68 | 212.87 | 212.87 | 6,104 |
| 22 may 2024 | 213.54 | 213.90 | 213.40 | 213.69 | 213.69 | 2,001 |
| 21 may 2024 | 213.74 | 214.22 | 213.70 | 214.10 | 214.10 | 2,742 |
| 20 may 2024 | 213.81 | 214.10 | 213.59 | 213.75 | 213.75 | 2,419 |
| 17 may 2024 | 214.51 | 214.51 | 213.79 | 213.79 | 213.79 | 2,228 |
| 16 may 2024 | 215.30 | 215.40 | 214.74 | 214.85 | 214.85 | 2,275 |
| 15 may 2024 | 213.63 | 215.13 | 213.56 | 215.13 | 215.13 | 6,379 |
| 14 may 2024 | 213.77 | 214.11 | 213.02 | 213.17 | 213.17 | 2,690 |
| 13 may 2024 | 213.86 | 214.04 | 213.51 | 213.62 | 213.62 | 4,862 |
| 10 may 2024 | 214.27 | 214.49 | 213.50 | 213.61 | 213.61 | 1,542 |
| 09 may 2024 | 214.27 | 214.35 | 213.76 | 213.92 | 213.92 | 190 |
| 08 may 2024 | 214.65 | 214.89 | 214.26 | 214.49 | 214.49 | 1,466 |
| 07 may 2024 | 214.59 | 215.02 | 214.51 | 214.84 | 214.84 | 1,445 |
| 06 may 2024 | 214.14 | 214.81 | 213.90 | 213.90 | 213.90 | 2,583 |
| 03 may 2024 | 213.64 | 214.67 | 213.39 | 213.94 | 213.94 | 2,496 |
| 02 may 2024 | 213.33 | 213.68 | 212.85 | 213.21 | 213.21 | 22,483 |
| 30 abr 2024 | 213.45 | 213.45 | 212.50 | 212.60 | 212.60 | 4,370 |
| 29 abr 2024 | 212.99 | 213.59 | 212.96 | 213.49 | 213.49 | 1,625 |
| 26 abr 2024 | 211.89 | 213.15 | 211.84 | 212.49 | 212.49 | 2,300 |
| 25 abr 2024 | 212.24 | 212.49 | 211.34 | 211.56 | 211.56 | 1,021 |
| 24 abr 2024 | 213.03 | 213.29 | 211.91 | 212.18 | 212.18 | 1,253 |
| 23 abr 2024 | 213.79 | 214.02 | 213.14 | 213.52 | 213.52 | 2,044 |
| 22 abr 2024 | 213.24 | 213.70 | 212.60 | 213.70 | 213.70 | 3,805 |
| 19 abr 2024 | 213.80 | 213.90 | 212.86 | 213.30 | 213.30 | 3,651 |
| 18 abr 2024 | 213.96 | 214.13 | 213.24 | 213.24 | 213.24 | 2,816 |
| 17 abr 2024 | 213.12 | 213.79 | 213.02 | 213.47 | 213.47 | 994 |
| 16 abr 2024 | 213.78 | 214.04 | 212.81 | 213.05 | 213.05 | 2,709 |
| 15 abr 2024 | 214.75 | 214.90 | 213.52 | 213.76 | 213.76 | 8,274 |
| 12 abr 2024 | 214.25 | 215.63 | 214.25 | 215.21 | 215.21 | 2,467 |
| 11 abr 2024 | 214.00 | 214.36 | 213.48 | 213.57 | 213.57 | 1,805 |
| 10 abr 2024 | 215.05 | 215.48 | 214.10 | 214.39 | 214.39 | 1,944 |
| 09 abr 2024 | 214.28 | 215.14 | 214.28 | 215.14 | 215.14 | 3,272 |
| 08 abr 2024 | 213.88 | 214.07 | 213.65 | 214.04 | 214.04 | 5,256 |
| 05 abr 2024 | 215.10 | 215.16 | 214.10 | 214.31 | 214.31 | 4,297 |
| 04 abr 2024 | 214.56 | 215.24 | 214.34 | 214.93 | 214.93 | 1,606 |
| 03 abr 2024 | 214.25 | 214.45 | 213.49 | 214.01 | 214.01 | 2,944 |
| 02 abr 2024 | 214.92 | 215.02 | 213.68 | 214.03 | 214.03 | 11,386 |
| 28 mar 2024 | 215.58 | 215.83 | 215.25 | 215.83 | 215.83 | 7,047 |
| 27 mar 2024 | 215.70 | 216.01 | 215.16 | 216.01 | 216.01 | 5,154 |
| 26 mar 2024 | 215.04 | 215.40 | 214.91 | 215.36 | 215.36 | 1,526 |
| 25 mar 2024 | 215.49 | 215.60 | 214.75 | 214.85 | 214.85 | 2,419 |
| 22 mar 2024 | 214.94 | 215.67 | 214.79 | 215.59 | 215.59 | 6,432 |
| 21 mar 2024 | 214.31 | 215.02 | 214.31 | 214.60 | 214.60 | 16,283 |
| 20 mar 2024 | 214.69 | 214.71 | 214.16 | 214.26 | 214.26 | 4,229 |
| 19 mar 2024 | 214.27 | 214.48 | 214.04 | 214.11 | 214.11 | 5,602 |
| 18 mar 2024 | 214.33 | 214.33 | 213.76 | 214.07 | 214.07 | 3,472 |
| 15 mar 2024 | 213.97 | 214.42 | 213.90 | 214.25 | 214.25 | 2,130 |
| 14 mar 2024 | 215.20 | 215.55 | 214.33 | 214.47 | 214.47 | 1,470 |
| 13 mar 2024 | 216.01 | 216.01 | 215.21 | 215.25 | 215.25 | 2,892 |
| 12 mar 2024 | 215.77 | 217.00 | 215.31 | 215.64 | 215.64 | 3,061 |
| 11 mar 2024 | 216.47 | 216.47 | 215.41 | 215.72 | 215.72 | 4,892 |
| 08 mar 2024 | 216.01 | 217.00 | 215.84 | 216.38 | 216.38 | 3,714 |
| 07 mar 2024 | 215.10 | 216.43 | 214.86 | 215.83 | 215.83 | 2,561 |
| 06 mar 2024 | 214.98 | 215.28 | 214.53 | 215.07 | 215.07 | 2,689 |
| 05 mar 2024 | 214.15 | 215.34 | 213.97 | 215.09 | 215.09 | 2,288 |
| 04 mar 2024 | 213.19 | 213.78 | 213.11 | 213.54 | 213.54 | 5,684 |
| 01 mar 2024 | 213.06 | 213.62 | 212.44 | 213.25 | 213.25 | 9,478 |
| 29 feb 2024 | 212.78 | 213.64 | 212.01 | 213.63 | 213.63 | 5,551 |
| 28 feb 2024 | 212.61 | 212.90 | 212.47 | 212.55 | 212.55 | 2,154 |
| 27 feb 2024 | 213.06 | 213.28 | 212.59 | 212.59 | 212.59 | 3,798 |
| 26 feb 2024 | 214.23 | 214.36 | 213.00 | 213.00 | 213.00 | 6,948 |
| 23 feb 2024 | 212.89 | 214.14 | 212.37 | 214.14 | 214.14 | 2,068 |
| 22 feb 2024 | 212.51 | 213.32 | 211.52 | 212.88 | 212.88 | 3,513 |
| 21 feb 2024 | 213.24 | 213.75 | 212.64 | 212.64 | 212.64 | 1,586 |
| 20 feb 2024 | 213.18 | 213.84 | 213.18 | 213.63 | 213.63 | 2,948 |
| 19 feb 2024 | 213.16 | 213.50 | 212.94 | 213.09 | 213.09 | 2,781 |
| 16 feb 2024 | 213.25 | 213.51 | 212.98 | 213.37 | 213.37 | 1,066 |
| 15 feb 2024 | 214.36 | 214.37 | 213.82 | 213.83 | 213.83 | 2,227 |
| 14 feb 2024 | 213.09 | 213.79 | 213.09 | 213.79 | 213.79 | 1,803 |
| 13 feb 2024 | 213.15 | 213.75 | 212.35 | 212.95 | 212.95 | 14,289 |
| 12 feb 2024 | 213.21 | 213.55 | 212.91 | 213.23 | 213.23 | 9,504 |
| 09 feb 2024 | 212.79 | 213.24 | 212.60 | 212.65 | 212.65 | 3,678 |
| *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.