Xtrackers MSCI Philippines UCITS ETF 1C (XPQP.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:11PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1.3604 | 1.3648 | 1.3516 | 1.3516 | 1.3516 | - |
| 27 jun 2024 | 1.3466 | 1.3552 | 1.3414 | 1.3422 | 1.3422 | - |
| 26 jun 2024 | 1.3352 | 1.3362 | 1.3226 | 1.3226 | 1.3226 | - |
| 25 jun 2024 | 1.3312 | 1.3312 | 1.3234 | 1.3234 | 1.3234 | - |
| 24 jun 2024 | 1.3244 | 1.3244 | 1.3118 | 1.3122 | 1.3122 | 5,286 |
| 21 jun 2024 | 1.3000 | 1.3050 | 1.2940 | 1.2940 | 1.2940 | - |
| 20 jun 2024 | 1.3292 | 1.3344 | 1.3242 | 1.3242 | 1.3242 | - |
| 19 jun 2024 | 1.3472 | 1.3472 | 1.3366 | 1.3366 | 1.3366 | - |
| 18 jun 2024 | 1.3446 | 1.3484 | 1.3438 | 1.3438 | 1.3438 | - |
| 17 jun 2024 | 1.3452 | 1.3568 | 1.3452 | 1.3518 | 1.3518 | - |
| 14 jun 2024 | 1.3504 | 1.3524 | 1.3446 | 1.3452 | 1.3452 | - |
| 13 jun 2024 | 1.3422 | 1.3488 | 1.3396 | 1.3426 | 1.3426 | - |
| 12 jun 2024 | 1.3456 | 1.3570 | 1.3456 | 1.3490 | 1.3490 | - |
| 11 jun 2024 | 1.3516 | 1.3516 | 1.3456 | 1.3456 | 1.3456 | - |
| 10 jun 2024 | 1.3616 | 1.3640 | 1.3566 | 1.3578 | 1.3578 | - |
| 07 jun 2024 | 1.3640 | 1.3692 | 1.3598 | 1.3598 | 1.3598 | - |
| 06 jun 2024 | 1.3570 | 1.3642 | 1.3522 | 1.3522 | 1.3522 | - |
| 05 jun 2024 | 1.3380 | 1.3424 | 1.3338 | 1.3350 | 1.3350 | - |
| 04 jun 2024 | 1.3288 | 1.3300 | 1.3182 | 1.3182 | 1.3182 | - |
| 03 jun 2024 | 1.3498 | 1.3546 | 1.3334 | 1.3334 | 1.3334 | - |
| 31 may 2024 | 1.3302 | 1.3500 | 1.3302 | 1.3326 | 1.3326 | - |
| 30 may 2024 | 1.3404 | 1.3414 | 1.3260 | 1.3260 | 1.3260 | - |
| 29 may 2024 | 1.3504 | 1.3504 | 1.3402 | 1.3402 | 1.3402 | - |
| 28 may 2024 | 1.3700 | 1.3752 | 1.3656 | 1.3656 | 1.3656 | - |
| 27 may 2024 | 1.3884 | 1.3886 | 1.3780 | 1.3780 | 1.3780 | - |
| 24 may 2024 | 1.4014 | 1.4022 | 1.3936 | 1.3936 | 1.3936 | - |
| 23 may 2024 | 1.4048 | 1.4112 | 1.3984 | 1.3984 | 1.3984 | - |
| 22 may 2024 | 1.3866 | 1.4094 | 1.3866 | 1.4004 | 1.4004 | - |
| 21 may 2024 | 1.3962 | 1.4102 | 1.3962 | 1.4004 | 1.4004 | - |
| 20 may 2024 | 1.4182 | 1.4200 | 1.4142 | 1.4142 | 1.4142 | - |
| 17 may 2024 | 1.4074 | 1.4122 | 1.4012 | 1.4012 | 1.4012 | - |
| 16 may 2024 | 1.4086 | 1.4186 | 1.4066 | 1.4066 | 1.4066 | - |
| 15 may 2024 | 1.3984 | 1.4054 | 1.3984 | 1.3988 | 1.3988 | - |
| 14 may 2024 | 1.4060 | 1.4206 | 1.4060 | 1.4078 | 1.4078 | - |
| 13 may 2024 | 1.4204 | 1.4226 | 1.4072 | 1.4072 | 1.4072 | - |
| 10 may 2024 | 1.4104 | 1.4154 | 1.4016 | 1.4016 | 1.4016 | 710 |
| 09 may 2024 | 1.4124 | 1.4272 | 1.4124 | 1.4212 | 1.4212 | - |
| 08 may 2024 | 1.4428 | 1.4494 | 1.4428 | 1.4432 | 1.4432 | - |
| 07 may 2024 | 1.4290 | 1.4378 | 1.4290 | 1.4298 | 1.4298 | - |
| 06 may 2024 | 1.4336 | 1.4416 | 1.4336 | 1.4342 | 1.4342 | - |
| 03 may 2024 | 1.4238 | 1.4368 | 1.4238 | 1.4300 | 1.4300 | - |
| 02 may 2024 | 1.4304 | 1.4398 | 1.4290 | 1.4324 | 1.4324 | - |
| 30 abr 2024 | 1.4436 | 1.4436 | 1.4308 | 1.4308 | 1.4308 | - |
| 29 abr 2024 | 1.4462 | 1.4548 | 1.4462 | 1.4464 | 1.4464 | - |
| 26 abr 2024 | 1.4210 | 1.4210 | 1.4124 | 1.4124 | 1.4124 | - |
| 25 abr 2024 | 1.4026 | 1.4116 | 1.3970 | 1.3970 | 1.3970 | - |
| 24 abr 2024 | 1.4176 | 1.4180 | 1.4064 | 1.4064 | 1.4064 | - |
| 23 abr 2024 | 1.4072 | 1.4116 | 1.4018 | 1.4032 | 1.4032 | - |
| 22 abr 2024 | 1.3910 | 1.3930 | 1.3784 | 1.3784 | 1.3784 | - |
| 19 abr 2024 | 1.3878 | 1.3926 | 1.3872 | 1.3880 | 1.3880 | - |
| 18 abr 2024 | 1.4168 | 1.4210 | 1.4134 | 1.4134 | 1.4134 | - |
| 17 abr 2024 | 1.4018 | 1.4054 | 1.3900 | 1.3900 | 1.3900 | - |
| 16 abr 2024 | 1.4004 | 1.4004 | 1.3926 | 1.3926 | 1.3926 | - |
| 15 abr 2024 | 1.4418 | 1.4418 | 1.4258 | 1.4258 | 1.4258 | - |
| 12 abr 2024 | 1.4686 | 1.4696 | 1.4466 | 1.4466 | 1.4466 | - |
| 11 abr 2024 | 1.4632 | 1.4632 | 1.4496 | 1.4542 | 1.4542 | - |
| 10 abr 2024 | 1.4652 | 1.4690 | 1.4492 | 1.4528 | 1.4528 | - |
| 09 abr 2024 | 1.4484 | 1.4668 | 1.4484 | 1.4544 | 1.4544 | - |
| 08 abr 2024 | 1.4550 | 1.4550 | 1.4484 | 1.4484 | 1.4484 | - |
| 05 abr 2024 | 1.4632 | 1.4632 | 1.4458 | 1.4458 | 1.4458 | - |
| 04 abr 2024 | 1.4766 | 1.4802 | 1.4758 | 1.4760 | 1.4760 | - |
| 03 abr 2024 | 1.5016 | 1.5016 | 1.4846 | 1.4884 | 1.4884 | - |
| 02 abr 2024 | 1.5308 | 1.5308 | 1.5092 | 1.5092 | 1.5092 | - |
| 28 mar 2024 | 1.5006 | 1.5108 | 1.5006 | 1.5042 | 1.5042 | - |
| 27 mar 2024 | 1.5040 | 1.5080 | 1.5006 | 1.5006 | 1.5006 | - |
| 26 mar 2024 | 1.4950 | 1.5026 | 1.4886 | 1.4886 | 1.4886 | - |
| 25 mar 2024 | 1.4870 | 1.4912 | 1.4854 | 1.4854 | 1.4854 | - |
| 22 mar 2024 | 1.4978 | 1.5008 | 1.4880 | 1.4880 | 1.4880 | - |
| 21 mar 2024 | 1.5082 | 1.5178 | 1.5082 | 1.5126 | 1.5126 | - |
| 20 mar 2024 | 1.4916 | 1.4948 | 1.4868 | 1.4868 | 1.4868 | - |
| 19 mar 2024 | 1.4988 | 1.5028 | 1.4988 | 1.5016 | 1.5016 | - |
| 18 mar 2024 | 1.5022 | 1.5044 | 1.4994 | 1.4994 | 1.4994 | - |
| 15 mar 2024 | 1.4994 | 1.5062 | 1.4940 | 1.4954 | 1.4954 | - |
| 14 mar 2024 | 1.5224 | 1.5262 | 1.5200 | 1.5262 | 1.5262 | - |
| 13 mar 2024 | 1.5236 | 1.5268 | 1.5236 | 1.5268 | 1.5268 | - |
| 12 mar 2024 | 1.5052 | 1.5084 | 1.5050 | 1.5084 | 1.5084 | - |
| 11 mar 2024 | 1.4976 | 1.4984 | 1.4968 | 1.4978 | 1.4978 | - |
| 08 mar 2024 | 1.5072 | 1.5198 | 1.5072 | 1.5174 | 1.5174 | - |
| 07 mar 2024 | 1.4854 | 1.4868 | 1.4846 | 1.4868 | 1.4868 | - |
| 06 mar 2024 | 1.4958 | 1.5002 | 1.4958 | 1.5002 | 1.5002 | - |
| 05 mar 2024 | 1.4994 | 1.4994 | 1.4942 | 1.4942 | 1.4942 | - |
| 04 mar 2024 | 1.5138 | 1.5138 | 1.5138 | 1.5138 | 1.5138 | - |
| 01 mar 2024 | 1.5056 | 1.5056 | 1.5056 | 1.5056 | 1.5056 | - |
| 29 feb 2024 | 1.5106 | 1.5106 | 1.4954 | 1.5004 | 1.5004 | - |
| 28 feb 2024 | 1.4938 | 1.4950 | 1.4876 | 1.4876 | 1.4876 | - |
| 27 feb 2024 | 1.4866 | 1.4982 | 1.4866 | 1.4968 | 1.4968 | - |
| 26 feb 2024 | 1.5018 | 1.5020 | 1.5018 | 1.5020 | 1.5020 | - |
| 23 feb 2024 | 1.5342 | 1.5342 | 1.5142 | 1.5146 | 1.5146 | 10 |
| 22 feb 2024 | 1.5140 | 1.5140 | 1.5130 | 1.5130 | 1.5130 | - |
| 21 feb 2024 | 1.4962 | 1.5068 | 1.4962 | 1.5064 | 1.5064 | - |
| 20 feb 2024 | 1.5040 | 1.5040 | 1.4940 | 1.4940 | 1.4940 | - |
| 19 feb 2024 | 1.4876 | 1.4904 | 1.4876 | 1.4904 | 1.4904 | - |
| 16 feb 2024 | 1.5088 | 1.5088 | 1.5088 | 1.5088 | 1.5088 | - |
| 15 feb 2024 | 1.5118 | 1.5200 | 1.5118 | 1.5200 | 1.5200 | 4,981 |
| 14 feb 2024 | 1.5054 | 1.5114 | 1.5044 | 1.5114 | 1.5114 | - |
| 13 feb 2024 | 1.4952 | 1.4952 | 1.4820 | 1.4820 | 1.4820 | - |
| 12 feb 2024 | 1.4792 | 1.5024 | 1.4792 | 1.5024 | 1.5024 | - |
| 09 feb 2024 | 1.5018 | 1.5018 | 1.4976 | 1.4976 | 1.4976 | - |
| 08 feb 2024 | 1.5040 | 1.5098 | 1.5040 | 1.5098 | 1.5098 | - |
| 07 feb 2024 | 1.4964 | 1.5024 | 1.4964 | 1.5004 | 1.5004 | - |
| *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.