Mercado fechado

UBS (Irl) ETF plc - S&P 500 ESG UCITS ETF Hedged to EUR A Acc (S5SG.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
31,11+0,05 (+0,14%)
No fechamento: 05:36PM CEST
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 202431,1731,1730,9731,1131,11799
13 de jun. de 202431,1031,1631,0231,0731,07983
12 de jun. de 202430,7831,2130,7831,1631,16986
11 de jun. de 202430,6830,6830,5230,6530,65641
10 de jun. de 202430,6130,6330,5230,6330,63281
07 de jun. de 202430,7130,7530,5530,6730,675.798
06 de jun. de 202430,6930,7130,6430,6430,643
05 de jun. de 202430,3530,5330,3530,5330,535.225
04 de jun. de 202430,2430,2430,1430,1530,15218
03 de jun. de 202430,3530,3530,2030,2230,2223.574
31 de mai. de 202429,9330,0829,8529,8729,873.561
30 de mai. de 202429,9930,0829,9930,0830,086.501
29 de mai. de 202430,2730,2730,1730,1730,1719.793
28 de mai. de 202430,3930,4230,3230,3630,3656.698
27 de mai. de 202430,2730,3630,2730,3630,365
24 de mai. de 202430,0930,3130,0930,3030,30665
23 de mai. de 202430,4430,5030,3530,3530,3514.629
22 de mai. de 202430,3530,3630,3030,3130,3148.584
21 de mai. de 202430,2630,3330,2230,3230,325.526
20 de mai. de 202430,2530,3430,2530,3430,34249
17 de mai. de 202430,2030,2030,1630,1630,168.717
16 de mai. de 202430,2530,3130,2430,3130,311.451
15 de mai. de 202429,8530,1329,8430,1130,111.051
14 de mai. de 202429,7029,7429,7029,7429,74114
13 de mai. de 202429,7329,7429,6929,6929,69-
10 de mai. de 202429,7329,7829,6729,6729,678.038
09 de mai. de 202429,4829,5929,4229,5929,59498
08 de mai. de 202429,5329,5329,4829,4829,48363
07 de mai. de 202429,5029,5629,5029,5629,5640
06 de mai. de 202429,2529,3829,2529,3829,38-
03 de mai. de 202428,9329,2028,9329,1529,156.982
02 de mai. de 202428,7328,7828,6328,6728,677.502
30 de abr. de 202429,2229,2529,0429,0429,043.573
29 de abr. de 202429,1929,2429,1729,1729,17422
26 de abr. de 202429,0729,1429,0029,1029,103.609
25 de abr. de 202428,7028,7128,4428,5128,5124.479
24 de abr. de 202428,8528,8528,7328,7528,751.817
23 de abr. de 202428,4728,7328,4528,7328,73730
22 de abr. de 202428,3128,3228,2428,2428,249.868
19 de abr. de 202428,2828,4728,2828,3228,321.073
18 de abr. de 202428,6728,6828,5228,6628,66896
17 de abr. de 202428,6928,8328,5828,5828,5839.321
16 de abr. de 202428,7328,8828,6828,7528,7520.474
15 de abr. de 202429,3029,3729,1729,2129,215.948
12 de abr. de 202429,6029,6029,2429,3229,324.343
11 de abr. de 202429,3229,3229,1929,3129,318.138
10 de abr. de 202429,6229,6429,2529,3029,30871
09 de abr. de 202429,5829,6729,3429,4229,4233.382
08 de abr. de 202429,5129,6129,4629,5829,588.846
05 de abr. de 202429,3229,4929,3029,4929,496.447
04 de abr. de 202429,7129,8229,7129,8229,82511
03 de abr. de 202429,5729,7429,5329,7229,727.097
02 de abr. de 202429,8429,8429,5029,5629,565.592
28 de mar. de 202429,8629,8929,8529,8829,88697
27 de mar. de 202429,7329,7929,6729,7229,721.357
26 de mar. de 202429,7729,8529,7629,7629,7633.748
25 de mar. de 202429,7629,7629,6629,7329,736.846
22 de mar. de 202429,8129,8529,6529,7529,754.023
21 de mar. de 202429,8829,8829,8329,8729,872.341
20 de mar. de 202429,4329,4929,4229,4529,4522.521
19 de mar. de 202429,2729,3929,1429,3929,399.949
18 de mar. de 202429,1929,4329,1929,3929,391.405
15 de mar. de 202429,2729,3629,0729,0729,074.570
14 de mar. de 202429,4329,4529,2429,3029,301.035
13 de mar. de 202429,4229,4229,3029,3629,369.502
12 de mar. de 202429,1929,3529,0929,3029,301.336
11 de mar. de 202429,0029,0528,9229,0529,0521.199
08 de mar. de 202429,2529,4129,2229,2429,2410.924
07 de mar. de 202428,8529,1828,8529,1529,154.238
06 de mar. de 202428,8529,0028,8529,0029,002.765
05 de mar. de 202429,0529,0528,8328,8428,844.437
04 de mar. de 202429,1729,1729,1129,1129,111.331
01 de mar. de 202429,0129,0828,9129,0329,034.434
29 de fev. de 202428,7728,9628,7328,8428,844.944
28 de fev. de 202428,8328,8328,7228,8128,81800
27 de fev. de 202428,8128,8628,8028,8028,809.795
26 de fev. de 202428,9128,9728,8928,9028,9074.884
23 de fev. de 202428,9629,0728,9028,9728,971.380
22 de fev. de 202428,6528,8228,6528,8228,82703
21 de fev. de 202428,2528,2728,2128,2428,242.328
20 de fev. de 202428,4028,4028,2028,2228,222.014
19 de fev. de 202428,4728,4928,4528,4828,481.195
16 de fev. de 202428,6128,6828,5328,5928,592.811
15 de fev. de 202428,5028,5028,4228,4428,44333
14 de fev. de 202428,2828,3828,2528,3228,323.192
13 de fev. de 202428,5928,5928,2028,2928,291.524
12 de fev. de 202428,6428,7428,6128,7428,7474.438
09 de fev. de 202428,4628,5628,4628,5328,535.181
08 de fev. de 202428,4428,4428,3828,3928,3919.107
07 de fev. de 202428,2128,4128,2128,3628,361.258
06 de fev. de 202428,2128,2128,1128,1728,171.211
05 de fev. de 202428,1528,1928,0028,0828,083.400
02 de fev. de 202428,0528,1227,9628,1228,123.641
01 de fev. de 202427,7127,8027,6827,7527,752.984
31 de jan. de 202428,0028,0027,8327,8427,845.932
30 de jan. de 202428,1528,1628,1028,1328,135.104
29 de jan. de 202427,9527,9827,9327,9627,962.813
26 de jan. de 202427,8328,0227,8328,0128,012.126
25 de jan. de 202427,8427,9927,8327,9727,976.968
24 de jan. de 202427,9228,0327,8927,9927,9911.979
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...