Mercados españoles cerrados en 7 hrs 5 min
IBEX 35
11.162,40 +43,50 (+0,39%) Euro Stoxx 50
4.972,68 +36,71 (+0,74%) Dólar/Euro
1,0701 -0,0015 (-0,14%) Petróleo Brent
85,10 +0,09 (+0,11%) Oro
2.325,10 -5,70 (-0,24%) Bitcoin EUR
57.494,75 +701,80 (+1,24%)
iShares Diversified Commodity Swap UCITS ETF (DE) (0MNN.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 04:52PM BST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 24 jun 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 21 jun 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 20 jun 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 19 jun 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 18 jun 2024 | 25,86 | 26,01 | 26,01 | 26,01 | 26,01 | 38 |
| 17 jun 2024 | 25,86 | 25,81 | 25,81 | 25,81 | 25,81 | 4 |
| 14 jun 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 13 jun 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 12 jun 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 11 jun 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 10 jun 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 07 jun 2024 | 25,80 | 25,58 | 25,58 | 25,58 | 25,58 | 77 |
| 06 jun 2024 | 25,60 | 25,58 | 25,58 | 25,58 | 25,58 | 1 |
| 05 jun 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 04 jun 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 03 jun 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 31 may 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 30 may 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 29 may 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
| 28 may 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 24 may 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 23 may 2024 | 26,42 | 26,53 | 26,52 | 26,52 | 26,52 | 45 |
| 22 may 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
| 21 may 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
| 20 may 2024 | 26,55 | 26,60 | 26,60 | 26,60 | 26,60 | 1 |
| 17 may 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 16 may 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 15 may 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 14 may 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 13 may 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 10 may 2024 | 25,98 | 25,90 | 25,90 | 25,90 | 25,90 | 2 |
| 09 may 2024 | 25,44 | 25,78 | 25,78 | 25,78 | 25,78 | 2 |
| 08 may 2024 | 25,75 | 25,76 | 25,68 | 25,76 | 25,76 | 20 |
| 07 may 2024 | 25,80 | 25,72 | 25,72 | 25,72 | 25,72 | 24 |
| 03 may 2024 | 25,52 | 25,48 | 25,48 | 25,52 | 25,52 | 10 |
| 02 may 2024 | 25,50 | 25,50 | 25,50 | 25,52 | 25,52 | 1 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 29 abr 2024 | 25,97 | 26,06 | 26,02 | 26,02 | 26,02 | 215 |
| 26 abr 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 25 abr 2024 | 25,92 | 25,94 | 25,92 | 25,92 | 25,92 | 41 |
| 24 abr 2024 | 26,06 | 26,00 | 26,00 | 26,00 | 26,00 | 1386 |
| 23 abr 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 22 abr 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 19 abr 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 18 abr 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 17 abr 2024 | 26,07 | 26,05 | 26,04 | 26,05 | 26,05 | 2551 |
| 16 abr 2024 | 26,15 | 26,10 | 26,01 | 26,10 | 26,10 | 168 |
| 15 abr 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 12 abr 2024 | 26,10 | 26,24 | 26,14 | 26,24 | 26,24 | 116 |
| 11 abr 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 10 abr 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 09 abr 2024 | 25,61 | 25,62 | 25,62 | 25,62 | 25,62 | 1040 |
| 08 abr 2024 | 25,53 | 25,65 | 25,65 | 25,65 | 25,65 | 4 |
| 05 abr 2024 | 25,43 | 25,44 | 25,44 | 25,44 | 25,44 | 100 |
| 04 abr 2024 | 25,39 | 25,35 | 25,35 | 25,35 | 25,35 | 10 |
| 03 abr 2024 | 25,32 | 25,40 | 25,33 | 25,40 | 25,40 | 1134 |
| 02 abr 2024 | 25,25 | 25,23 | 25,23 | 25,23 | 25,23 | 100 |
| 28 mar 2024 | 24,56 | 24,67 | 24,67 | 24,67 | 24,67 | 4 |
| 27 mar 2024 | 24,47 | 24,50 | 24,50 | 24,50 | 24,50 | 4 |
| 26 mar 2024 | 24,62 | 24,65 | 24,65 | 24,65 | 24,65 | 352 |
| 25 mar 2024 | 24,67 | 24,73 | 24,72 | 24,73 | 24,73 | 352 |
| 22 mar 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 21 mar 2024 | 24,71 | 24,64 | 24,64 | 24,64 | 24,64 | 46 |
| 20 mar 2024 | 24,66 | 24,61 | 24,61 | 24,61 | 24,61 | 240 |
| 19 mar 2024 | 24,70 | 24,67 | 24,67 | 24,67 | 24,67 | 8 |
| 18 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 15 mar 2024 | 24,57 | 24,49 | 24,49 | 24,49 | 24,49 | 104 |
| 14 mar 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 13 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 12 mar 2024 | 24,23 | 24,25 | 24,24 | 24,25 | 24,25 | 2 |
| 11 mar 2024 | 24,12 | 24,06 | 24,06 | 24,06 | 24,06 | 84 |
| 08 mar 2024 | 24,25 | 24,01 | 24,01 | 24,01 | 24,01 | 10 |
| 07 mar 2024 | 24,20 | 24,21 | 24,20 | 24,21 | 24,21 | 4238 |
| 06 mar 2024 | 24,06 | 24,18 | 24,06 | 24,18 | 24,18 | 9 |
| 05 mar 2024 | 24,15 | 24,13 | 24,10 | 24,10 | 24,10 | 1016 |
| 04 mar 2024 | 24,16 | 24,27 | 24,13 | 24,27 | 24,27 | 114 |
| 01 mar 2024 | 24,02 | 24,06 | 24,06 | 24,06 | 24,06 | 164 |
| 29 feb 2024 | 23,91 | 23,93 | 23,93 | 23,93 | 23,93 | 90 |
| 28 feb 2024 | 23,91 | 23,88 | 23,88 | 23,88 | 23,88 | 1746 |
| 27 feb 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 26 feb 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 23 feb 2024 | 23,90 | 23,82 | 23,82 | 23,82 | 23,82 | 3790 |
| 22 feb 2024 | 23,93 | 23,94 | 23,88 | 23,94 | 23,94 | 834 |
| 21 feb 2024 | 24,15 | 23,94 | 23,94 | 23,94 | 23,94 | 2106 |
| 20 feb 2024 | 23,93 | 23,86 | 23,86 | 23,86 | 23,86 | 1018 |
| 19 feb 2024 | 23,88 | 23,90 | 23,90 | 23,90 | 23,90 | 2 |
| 16 feb 2024 | 23,86 | 23,83 | 23,83 | 23,83 | 23,83 | 26 |
| 15 feb 2024 | 23,82 | 23,86 | 23,86 | 23,86 | 23,86 | 2 |
| 14 feb 2024 | 24,18 | 24,03 | 24,03 | 24,03 | 24,03 | 1148 |
| 13 feb 2024 | 24,15 | 24,13 | 24,13 | 24,13 | 24,13 | 320 |
| 12 feb 2024 | 24,02 | 24,08 | 24,08 | 24,08 | 24,08 | 844 |
| 09 feb 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 08 feb 2024 | 24,07 | 24,13 | 24,13 | 24,13 | 24,13 | 18 |
| 07 feb 2024 | 24,21 | 24,08 | 24,08 | 24,08 | 24,08 | 2 |
| 06 feb 2024 | 23,97 | 24,14 | 24,10 | 24,10 | 24,10 | 210 |
| 05 feb 2024 | 24,01 | 24,00 | 24,00 | 24,00 | 24,00 | 558 |
| 02 feb 2024 | 24,06 | 24,03 | 24,03 | 24,03 | 24,03 | 830 |
| 01 feb 2024 | 24,40 | 24,25 | 24,25 | 24,25 | 24,25 | 2 |
| *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.