Mercado fechará em 3 h 8 min

iShares (DE) I - iShares STOXX Europe 600 Insurance UCITS ETF (DE) (A0H08K.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
28,95+28,95 (0,00%)
Período:
22 de abr. de 2023 - 22 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202436,2236,4436,0036,4236,425.865
18 de abr. de 202436,2836,3036,1236,2936,293.493
17 de abr. de 202436,2436,5636,0836,0936,0952.881
16 de abr. de 202436,3536,3535,9736,0336,0326.061
15 de abr. de 202436,7836,9636,7136,7536,757.068
12 de abr. de 202436,7136,8336,4636,5636,5642.572
11 de abr. de 202436,6636,6636,3536,4736,477.092
10 de abr. de 202436,7636,7836,4736,7136,713.024
09 de abr. de 202437,0637,0736,5636,6336,632.778
08 de abr. de 202436,9237,1536,9237,1237,127.165
05 de abr. de 202437,1237,1236,8737,0237,027.885
04 de abr. de 202437,6837,7737,4237,4237,425.130
03 de abr. de 202437,8937,8937,6037,6037,6027.722
02 de abr. de 202438,2938,3037,7437,8537,854.629
28 de mar. de 202438,0138,1437,9938,1238,124.052
27 de mar. de 202438,0038,0837,8738,0138,0116.484
26 de mar. de 202437,7837,9037,7537,9037,901.532
25 de mar. de 202437,6937,7937,4937,7637,764.386
22 de mar. de 202437,8537,8537,6737,7137,713.976
21 de mar. de 202438,0038,1037,6537,7837,788.459
20 de mar. de 202437,8337,8737,6337,7837,787.921
19 de mar. de 202437,5737,9037,5737,9037,903.249
18 de mar. de 202437,5337,5437,3637,5437,545.222
15 de mar. de 202437,5137,7437,4737,6337,634.744
14 de mar. de 202437,3137,4537,2837,4537,459.809
13 de mar. de 202437,5137,6337,5037,5037,502.430
12 de mar. de 202437,1937,4837,1037,4737,477.194
11 de mar. de 202436,6837,0436,6837,0437,0416.082
08 de mar. de 202436,7836,9836,7836,9436,945.275
07 de mar. de 202436,5436,7936,5436,7436,742.913
06 de mar. de 202436,2836,5336,2836,4636,463.727
05 de mar. de 202436,1636,4036,0236,4036,406.093
04 de mar. de 202436,1736,1836,0436,1536,1514.219
01 de mar. de 202436,5136,5136,1236,1936,198.130
29 de fev. de 202436,2236,5536,2236,4236,422.453
28 de fev. de 202436,1336,1735,9736,0936,094.336
27 de fev. de 202435,9836,0135,7835,9335,939.648
26 de fev. de 202436,0636,1935,9435,9535,959.482
23 de fev. de 202435,9436,1035,7436,0436,0441.318
22 de fev. de 202435,9736,1535,9736,0136,0122.005
21 de fev. de 202435,4635,6535,4035,5035,504.681
20 de fev. de 202435,1535,4335,1535,4335,432.861
19 de fev. de 202435,1835,2435,1335,1735,1711.416
16 de fev. de 202435,2435,4235,2235,2535,254.275
15 de fev. de 202435,0235,2034,9235,2035,207.534
14 de fev. de 202434,8735,0334,8534,8834,882.890
13 de fev. de 202434,9635,0634,7934,8834,8814.729
12 de fev. de 202434,6334,8834,5634,8834,8880.250
09 de fev. de 202434,5934,6534,3334,4734,4715.919
08 de fev. de 202435,0435,0434,6534,6534,6513.357
07 de fev. de 202435,1235,1734,9734,9934,9910.201
06 de fev. de 202435,1235,2335,0635,2035,203.586
05 de fev. de 202434,9035,0134,7634,9434,9412.415
02 de fev. de 202434,8734,9934,6734,8834,8861.824
01 de fev. de 202435,0035,1634,6334,7334,7327.837
31 de jan. de 202435,2435,3335,0835,1335,1330.081
30 de jan. de 202435,0735,1934,9735,0535,0531.840
29 de jan. de 202435,2435,2435,0835,1235,1277.991
26 de jan. de 202435,0335,2635,0335,1835,1810.819
25 de jan. de 202434,9735,0734,8534,9834,9874.898
24 de jan. de 202434,6635,0034,6635,0035,0047.646
23 de jan. de 202434,9535,0034,6234,6734,6721.488
22 de jan. de 202434,7234,9734,6634,9734,9723.493
19 de jan. de 202434,5134,6334,3634,4734,47100.333
18 de jan. de 202434,1534,4234,1034,3834,386.016
17 de jan. de 202434,1534,3134,0034,3134,3136.261
16 de jan. de 202434,1534,4334,1534,4334,4311.706
15 de jan. de 202434,5634,6134,4434,5134,5124.533
12 de jan. de 202434,4334,5634,3034,4234,4234.848
11 de jan. de 202434,6134,6934,1334,1334,133.994
10 de jan. de 202434,5234,5834,3634,4434,4411.579
09 de jan. de 202434,7434,8334,4234,6134,6113.072
08 de jan. de 202434,5834,7834,4734,7834,7821.758
05 de jan. de 202434,5734,6734,2934,6234,622.870
04 de jan. de 202434,5734,7034,5134,6834,682.694
03 de jan. de 202434,8134,9134,3834,4734,4717.194
02 de jan. de 202434,7334,8334,4034,6334,6325.439
29 de dez. de 202334,4134,4834,4034,4334,43659
28 de dez. de 202334,6534,6734,2934,2934,292.177
27 de dez. de 202334,4734,4734,1234,4234,423.832
22 de dez. de 202334,3034,4234,2634,4234,4211.362
21 de dez. de 202334,3834,3834,2234,2934,292.782
20 de dez. de 202334,5034,5034,3134,4434,446.056
19 de dez. de 202334,2034,3834,2034,3734,371.761
18 de dez. de 202334,2234,4534,2234,2434,246.469
15 de dez. de 202334,4434,5734,2334,3334,3311.847
14 de dez. de 202334,8534,9634,1734,3134,3132.189
13 de dez. de 202334,9935,1234,9934,9934,9916.530
12 de dez. de 202335,0035,1034,8235,0535,056.538
11 de dez. de 202334,8334,9634,6934,9634,9632.482
08 de dez. de 202334,7234,8834,6934,8834,885.349
07 de dez. de 202334,6334,7734,6234,7234,727.764
06 de dez. de 202334,5634,7834,5334,6834,682.338
05 de dez. de 202334,2234,3934,1234,3934,393.863
04 de dez. de 202334,0834,2134,0134,2134,2113.743
01 de dez. de 202334,1434,1634,0534,1634,1621.860
30 de nov. de 202333,7633,9633,6833,9433,9411.555
29 de nov. de 202333,6033,6033,5233,5933,593.975
28 de nov. de 202333,7133,7833,6233,6633,661.747
27 de nov. de 202333,8733,8733,7433,7433,748.171
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...