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:
22 de fev. de 2023 - 22 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
24 de nov. de 202333,7133,8833,7133,8333,835.118
23 de nov. de 202333,5433,6933,5133,6733,679.959
22 de nov. de 202333,7833,7833,5233,5633,565.254
21 de nov. de 202333,4633,5933,3833,5933,5917.784
20 de nov. de 202333,5933,5933,4033,5433,548.058
17 de nov. de 202333,3033,5333,2433,5333,5331.005
16 de nov. de 202333,1433,2333,0433,1233,1220.409
15 de nov. de 202333,2833,2833,1133,1533,154.716
14 de nov. de 202332,9733,1832,8933,1733,171.523
13 de nov. de 202332,7532,9632,7332,9632,962.430
10 de nov. de 202332,7833,0232,5132,6232,622.853
09 de nov. de 202332,6732,7832,6532,7632,76630
08 de nov. de 202332,3732,8332,3032,7532,754.100
07 de nov. de 202332,7832,8032,6332,6732,672.849
06 de nov. de 202332,8832,8832,7432,7932,792.750
03 de nov. de 202333,1033,1032,6532,9432,941.674
02 de nov. de 202333,1333,1832,9733,0633,0614.558
01 de nov. de 2023------
31 de out. de 202332,4932,6832,4932,5132,513.495
30 de out. de 202332,3132,5232,3132,4732,472.676
27 de out. de 202332,4432,5632,1532,1532,151.128
26 de out. de 202332,1732,4431,9932,3632,362.099
25 de out. de 202332,1732,4232,1232,3832,388.859
24 de out. de 202331,9432,1431,8632,0832,0814.509
23 de out. de 202332,0132,0131,7031,9131,913.594
20 de out. de 202332,3332,3331,9631,9731,972.557
19 de out. de 202332,6232,6832,4932,6332,632.688
18 de out. de 202333,0033,1832,8432,8832,8813.250
17 de out. de 202332,8833,0532,8132,9632,962.845
16 de out. de 202332,9932,9932,8332,8832,883.811
13 de out. de 202333,2433,2432,8332,9232,9220.052
12 de out. de 202333,3133,3133,1133,1333,135.882
11 de out. de 202332,9633,2332,9633,1533,153.430
10 de out. de 202332,9533,1132,9532,9932,991.711
09 de out. de 202332,5232,6132,3732,5832,589.095
06 de out. de 202332,3132,6632,3132,6632,6621.769
05 de out. de 202331,9432,2031,8532,0832,0813.483
04 de out. de 202331,8032,1231,7731,9131,9161.184
03 de out. de 202332,1732,4031,9931,9931,995.541
02 de out. de 202332,9032,9032,1432,2432,246.138
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...