Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0764 +0,0037 (+0,34%) Petróleo Brent
82,67 -0,36 (-0,43%) Oro
2.305,10 -4,50 (-0,19%) Bitcoin EUR
57.427,64 +2.438,27 (+4,43%)
iShares V PLC - iShares Gold Producers UCITS ETF USD (Acc) (IAUP.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:44PM BST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 14,94 | 15,10 | 14,81 | 14,84 | 14,84 | 111.525 |
| 02 may 2024 | 14,82 | 15,01 | 14,71 | 14,89 | 14,89 | 69.940 |
| 01 may 2024 | 14,74 | 15,05 | 14,65 | 15,03 | 15,03 | 44.664 |
| 30 abr 2024 | 15,44 | 15,44 | 14,73 | 14,73 | 14,73 | 286.007 |
| 29 abr 2024 | 15,43 | 15,52 | 15,31 | 15,45 | 15,45 | 129.075 |
| 26 abr 2024 | 15,34 | 15,52 | 15,31 | 15,31 | 15,31 | 35.438 |
| 25 abr 2024 | 14,79 | 15,10 | 14,72 | 15,08 | 15,08 | 58.787 |
| 24 abr 2024 | 14,60 | 14,79 | 14,57 | 14,71 | 14,71 | 39.655 |
| 23 abr 2024 | 14,35 | 14,69 | 14,22 | 14,68 | 14,68 | 117.923 |
| 22 abr 2024 | 14,79 | 14,85 | 14,51 | 14,51 | 14,51 | 33.889 |
| 19 abr 2024 | 15,05 | 15,25 | 15,02 | 15,25 | 15,25 | 43.522 |
| 18 abr 2024 | 15,10 | 15,16 | 15,00 | 15,16 | 15,16 | 176.297 |
| 17 abr 2024 | 14,65 | 15,10 | 14,65 | 15,09 | 15,09 | 17.065 |
| 16 abr 2024 | 14,74 | 14,75 | 14,46 | 14,61 | 14,61 | 3.191.085 |
| 15 abr 2024 | 15,27 | 15,40 | 14,68 | 14,84 | 14,84 | 2.766.092 |
| 12 abr 2024 | 15,49 | 15,82 | 15,44 | 15,55 | 15,55 | 172.921 |
| 11 abr 2024 | 15,10 | 15,18 | 14,95 | 14,95 | 14,95 | 17.681 |
| 10 abr 2024 | 15,24 | 15,33 | 14,74 | 15,00 | 15,00 | 132.875 |
| 09 abr 2024 | 15,03 | 15,32 | 15,02 | 15,13 | 15,13 | 68.099 |
| 08 abr 2024 | 15,27 | 15,29 | 14,90 | 14,95 | 14,95 | 39.185 |
| 05 abr 2024 | 14,61 | 15,09 | 14,61 | 15,05 | 15,05 | 69.128 |
| 04 abr 2024 | 14,86 | 14,90 | 14,69 | 14,81 | 14,81 | 55.979 |
| 03 abr 2024 | 14,66 | 14,77 | 14,47 | 14,73 | 14,73 | 156.682 |
| 02 abr 2024 | 14,52 | 14,63 | 14,44 | 14,44 | 14,44 | 82.142 |
| 28 mar 2024 | 13,85 | 14,23 | 13,85 | 14,29 | 14,29 | 33.135 |
| 27 mar 2024 | 13,59 | 13,79 | 13,51 | 13,78 | 13,78 | 6690 |
| 26 mar 2024 | 13,68 | 13,77 | 13,32 | 13,54 | 13,54 | 116.660 |
| 25 mar 2024 | 13,39 | 13,66 | 13,37 | 13,56 | 13,56 | 94.553 |
| 22 mar 2024 | 13,60 | 13,60 | 13,37 | 13,37 | 13,37 | 39.171 |
| 21 mar 2024 | 13,55 | 13,86 | 13,53 | 13,56 | 13,56 | 1.293.339 |
| 20 mar 2024 | 12,86 | 13,25 | 12,86 | 13,15 | 13,15 | 8967 |
| 19 mar 2024 | 13,27 | 13,34 | 13,16 | 13,19 | 13,19 | 38.985 |
| 18 mar 2024 | 13,45 | 13,49 | 13,35 | 13,46 | 13,46 | 629.745 |
| 15 mar 2024 | 13,50 | 13,55 | 13,37 | 13,39 | 13,39 | 3.188.394 |
| 14 mar 2024 | 13,57 | 13,66 | 13,40 | 13,50 | 13,50 | 269.352 |
| 13 mar 2024 | 13,43 | 13,67 | 13,31 | 13,64 | 13,64 | 40.150 |
| 12 mar 2024 | 13,39 | 13,56 | 13,15 | 13,32 | 13,32 | 49.827 |
| 11 mar 2024 | 13,26 | 13,58 | 13,16 | 13,51 | 13,51 | 25.856 |
| 08 mar 2024 | 13,35 | 13,60 | 13,29 | 13,39 | 13,39 | 123.135 |
| 07 mar 2024 | 13,36 | 13,51 | 13,19 | 13,51 | 13,51 | 2.732.266 |
| 06 mar 2024 | 13,00 | 13,29 | 12,97 | 13,27 | 13,27 | 21.065 |
| 05 mar 2024 | 12,75 | 13,13 | 12,75 | 12,98 | 12,98 | 62.598 |
| 04 mar 2024 | 12,43 | 12,83 | 12,37 | 12,78 | 12,78 | 116.321 |
| 01 mar 2024 | 11,92 | 12,26 | 11,91 | 12,23 | 12,23 | 9370 |
| 29 feb 2024 | 11,73 | 11,99 | 11,68 | 11,91 | 11,91 | 23.268 |
| 28 feb 2024 | 11,64 | 11,77 | 11,61 | 11,66 | 11,66 | 289.013 |
| 27 feb 2024 | 11,79 | 11,91 | 11,79 | 11,83 | 11,83 | 14.977 |
| 26 feb 2024 | 11,83 | 12,02 | 11,79 | 11,79 | 11,79 | 15.748 |
| 23 feb 2024 | 11,98 | 11,98 | 11,74 | 11,81 | 11,81 | 72.462 |
| 22 feb 2024 | 12,13 | 12,20 | 11,81 | 11,81 | 11,81 | 94.270 |
| 21 feb 2024 | 12,26 | 12,27 | 11,92 | 12,00 | 12,00 | 135.611 |
| 20 feb 2024 | 12,23 | 12,43 | 12,17 | 12,20 | 12,20 | 257.833 |
| 19 feb 2024 | 12,14 | 12,22 | 12,14 | 12,18 | 12,18 | 21.501 |
| 16 feb 2024 | 12,19 | 12,20 | 12,02 | 12,11 | 12,11 | 163.042 |
| 15 feb 2024 | 11,80 | 12,17 | 11,73 | 12,15 | 12,15 | 14.764 |
| 14 feb 2024 | 11,88 | 11,88 | 11,65 | 11,88 | 11,88 | 20.881 |
| 13 feb 2024 | 12,40 | 12,40 | 11,72 | 11,73 | 11,73 | 45.154 |
| 12 feb 2024 | 12,34 | 12,39 | 12,15 | 12,39 | 12,39 | 158.643 |
| 09 feb 2024 | 12,25 | 12,32 | 12,08 | 12,14 | 12,14 | 11.444 |
| 08 feb 2024 | 12,31 | 12,44 | 12,24 | 12,24 | 12,24 | 17.206 |
| 07 feb 2024 | 12,44 | 12,48 | 12,34 | 12,34 | 12,34 | 9127 |
| 06 feb 2024 | 12,32 | 12,55 | 12,32 | 12,55 | 12,55 | 2171 |
| 05 feb 2024 | 12,53 | 12,56 | 12,28 | 12,28 | 12,28 | 8559 |
| 02 feb 2024 | 13,05 | 13,15 | 12,52 | 12,50 | 12,50 | 16.596 |
| 01 feb 2024 | 12,70 | 13,05 | 12,56 | 13,01 | 13,01 | 37.427 |
| 31 ene 2024 | 12,61 | 12,94 | 12,61 | 12,84 | 12,84 | 14.011 |
| 30 ene 2024 | 12,81 | 12,82 | 12,62 | 12,71 | 12,71 | 8845 |
| 29 ene 2024 | 12,81 | 12,81 | 12,52 | 12,62 | 12,62 | 14.860 |
| 26 ene 2024 | 12,61 | 12,75 | 12,55 | 12,55 | 12,55 | 3673 |
| 25 ene 2024 | 12,55 | 12,70 | 12,53 | 12,63 | 12,63 | 5211 |
| 24 ene 2024 | 12,70 | 12,91 | 12,52 | 12,49 | 12,49 | 34.653 |
| 23 ene 2024 | 12,65 | 12,65 | 12,41 | 12,52 | 12,52 | 11.205 |
| 22 ene 2024 | 12,40 | 12,40 | 12,27 | 12,36 | 12,36 | 11.594 |
| 19 ene 2024 | 12,32 | 12,52 | 12,31 | 12,38 | 12,38 | 9849 |
| 18 ene 2024 | 12,41 | 12,48 | 12,33 | 12,36 | 12,36 | 36.289 |
| 17 ene 2024 | 12,64 | 12,64 | 12,33 | 12,33 | 12,33 | 28.679 |
| 16 ene 2024 | 13,17 | 13,17 | 12,89 | 12,89 | 12,89 | 115.951 |
| 15 ene 2024 | 13,27 | 13,48 | 13,11 | 13,11 | 13,11 | 5986 |
| 12 ene 2024 | 13,06 | 13,45 | 13,01 | 13,36 | 13,36 | 16.327 |
| 11 ene 2024 | 13,07 | 13,16 | 12,82 | 12,80 | 12,80 | 5986 |
| 10 ene 2024 | 13,05 | 13,09 | 12,93 | 12,93 | 12,93 | 41.356 |
| 09 ene 2024 | 13,29 | 13,32 | 12,97 | 13,02 | 13,02 | 14.542 |
| 08 ene 2024 | 13,06 | 13,27 | 13,00 | 13,27 | 13,27 | 15.900 |
| 05 ene 2024 | 13,07 | 13,46 | 13,07 | 13,30 | 13,30 | 11.178 |
| 04 ene 2024 | 13,36 | 13,36 | 13,14 | 13,32 | 13,32 | 25.675 |
| 03 ene 2024 | 13,55 | 13,65 | 13,20 | 13,29 | 13,29 | 20.858 |
| 02 ene 2024 | 13,88 | 13,97 | 13,65 | 13,68 | 13,68 | 19.159 |
| 29 dic 2023 | 13,90 | 14,01 | 13,76 | 13,84 | 13,84 | 27.789 |
| 28 dic 2023 | 14,35 | 14,36 | 14,10 | 14,00 | 14,00 | 12.316 |
| 27 dic 2023 | 13,91 | 14,31 | 13,91 | 14,29 | 14,29 | 24.490 |
| 22 dic 2023 | 13,94 | 14,13 | 13,94 | 14,13 | 14,13 | 21.541 |
| 21 dic 2023 | 13,70 | 14,00 | 13,70 | 13,98 | 13,98 | 20.833 |
| 20 dic 2023 | 13,82 | 14,13 | 13,82 | 14,03 | 14,03 | 31.487 |
| 19 dic 2023 | 13,46 | 14,11 | 13,46 | 14,11 | 14,11 | 72.960 |
| 18 dic 2023 | 13,91 | 13,91 | 13,45 | 13,45 | 13,45 | 2572 |
| 15 dic 2023 | 13,80 | 13,81 | 13,61 | 13,75 | 13,75 | 25.549 |
| 14 dic 2023 | 13,48 | 13,94 | 13,48 | 13,84 | 13,84 | 74.889 |
| 13 dic 2023 | 12,64 | 12,77 | 12,62 | 12,70 | 12,70 | 622.551 |
| 12 dic 2023 | 13,01 | 13,06 | 12,77 | 12,89 | 12,89 | 633.578 |
| 11 dic 2023 | 13,00 | 13,00 | 12,79 | 12,89 | 12,89 | 26.708 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.