Mercado fechado

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:
07 de set. de 2023 - 07 de set. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de set. de 202439,5239,6039,1339,1339,136.817
05 de set. de 202439,3839,8839,3639,6539,659.801
04 de set. de 202439,4139,5439,3739,4439,443.527
03 de set. de 202439,6739,6839,4339,6239,6211.683
02 de set. de 202439,4639,6139,3339,6039,603.308
30 de ago. de 202439,4039,4939,3539,3839,382.577
29 de ago. de 202439,4639,4939,2839,3739,37658
28 de ago. de 202439,1039,4639,1039,4639,465.653
27 de ago. de 202438,8339,0538,8338,9838,985.065
26 de ago. de 202438,8338,9038,7638,8638,863.452
23 de ago. de 202438,6038,9238,6038,8938,895.862
22 de ago. de 202438,4138,5938,4138,5238,522.644
21 de ago. de 202438,1538,3538,1038,3338,334.707
20 de ago. de 202438,2638,2838,1038,2038,202.890
19 de ago. de 202438,0238,2637,9838,1938,196.224
16 de ago. de 202437,7438,0037,7137,9637,965.816
15 de ago. de 202437,3537,7037,2837,7037,704.602
14 de ago. de 202436,9137,1236,8537,1237,127.243
13 de ago. de 202436,7436,7836,5336,7636,7615.903
12 de ago. de 202436,7136,7436,4736,6236,626.090
09 de ago. de 202436,2636,4936,2536,4436,446.145
08 de ago. de 202436,1036,2835,8536,2536,259.660
07 de ago. de 202435,7436,1935,7436,1236,1212.211
06 de ago. de 202435,7635,7835,2635,4435,449.198
05 de ago. de 202435,3335,6535,2035,4835,4815.521
02 de ago. de 202436,6936,7936,3636,4736,475.567
01 de ago. de 202437,7237,7236,9737,0537,0513.410
31 de jul. de 202437,8838,0637,7637,8437,844.141
30 de jul. de 202437,6337,9137,6237,8537,85933
29 de jul. de 202437,8737,8737,4037,4637,4619.374
26 de jul. de 202437,1837,5537,1837,5437,543.075
25 de jul. de 202436,9837,2536,8837,2337,232.614
24 de jul. de 202437,1337,3837,0837,2637,263.180
23 de jul. de 202437,5137,5137,2837,4237,428.452
22 de jul. de 202436,9437,4736,9237,2937,291.825
19 de jul. de 202437,3337,3337,0037,0137,011.116
18 de jul. de 202437,6037,7237,5137,5337,534.776
17 de jul. de 202437,2637,5037,1537,4437,443.724
16 de jul. de 202437,4637,4737,1737,3837,388.794
15 de jul. de 202439,2239,2938,9839,0139,0125.441
12 de jul. de 202439,0639,2439,0439,1939,192.373
11 de jul. de 202439,0739,2239,0639,0839,084.659
10 de jul. de 202438,6838,9738,6838,9738,977.389
09 de jul. de 202438,6638,7838,6038,6138,61517
08 de jul. de 202438,4838,9038,4838,8338,833.044
05 de jul. de 202438,6338,7138,3338,3838,383.719
04 de jul. de 202438,4038,6738,4038,5738,579.425
03 de jul. de 202438,1938,3538,0738,3138,318.020
02 de jul. de 202438,5838,5837,9638,2138,215.626
01 de jul. de 202439,0939,1338,7838,8338,837.693
28 de jun. de 202438,8138,8838,5338,5838,582.606
27 de jun. de 202438,7838,7838,5738,5738,573.274
26 de jun. de 202438,9639,0238,6038,6538,659.495
25 de jun. de 202439,1439,1438,7438,8738,872.337
24 de jun. de 202438,7539,0538,7039,0539,051.932
21 de jun. de 202438,8738,8738,5638,6738,676.347
20 de jun. de 202438,7638,8538,6538,8538,851.287
19 de jun. de 202438,6038,6138,4238,5338,532.431
18 de jun. de 202438,2938,4238,1738,4238,428.227
17 de jun. de 202437,7838,0037,6437,9937,996.577
14 de jun. de 202438,1538,1837,4237,6437,642.990
13 de jun. de 202438,5138,5138,0238,0638,062.210
12 de jun. de 202438,4638,6038,3738,5838,583.748
11 de jun. de 202438,7938,7938,2238,2438,24407
10 de jun. de 202438,6738,7838,6038,6538,651.884
07 de jun. de 202439,2439,2438,7938,9938,992.348
06 de jun. de 202438,8339,1938,8339,1939,191.700
05 de jun. de 202438,8838,9838,7138,8938,899.998
04 de jun. de 202439,0639,0638,5038,6438,648.459
03 de jun. de 202439,2139,2939,0639,1539,1513.462
31 de mai. de 202438,9139,0838,8738,9438,945.172
30 de mai. de 202438,7338,8138,6038,7338,732.674
29 de mai. de 202438,7438,7538,5738,6338,63965
28 de mai. de 202439,1239,1938,7438,7938,792.344
27 de mai. de 202438,9239,0338,8839,0339,03879
24 de mai. de 202438,4538,9938,3838,9238,925.291
23 de mai. de 202439,0939,1338,7438,7438,74361
22 de mai. de 202439,0439,1938,9738,9738,974.367
21 de mai. de 202438,9639,1638,7939,1639,163.590
20 de mai. de 202439,2239,2239,1139,1139,115.765
17 de mai. de 202439,1239,1339,0439,1139,115.214
16 de mai. de 202438,6739,0438,6739,0339,032.158
15 de mai. de 202438,4938,5538,4138,4538,459.276
14 de mai. de 202438,4438,4438,1938,3938,396.493
13 de mai. de 202438,8938,8938,4738,5638,564.113
10 de mai. de 202438,5238,7638,5238,7238,72788
09 de mai. de 202438,1838,3338,0738,3138,313.404
08 de mai. de 202437,8338,1237,7838,0638,063.105
07 de mai. de 202437,4437,6937,3037,6537,6512.454
06 de mai. de 202436,7237,3036,7237,3037,3014.353
03 de mai. de 202436,8536,8936,5836,6136,614.088
02 de mai. de 2024------
30 de abr. de 202437,0437,1736,7236,7236,7245.829
29 de abr. de 202436,9937,0636,8937,0337,034.495
26 de abr. de 202436,7236,7436,5436,6836,683.763
25 de abr. de 202437,0037,0036,3936,4736,473.031
24 de abr. de 202437,4237,4236,8836,9436,945.942
23 de abr. de 202437,0537,4136,9437,4137,4121.594
22 de abr. de 202436,9736,9736,7536,8936,892.762
19 de abr. de 202436,2236,4436,0036,4236,425.865
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...