Mercados españoles cerrados en 4 hrs 57 min
IBEX 35
11.047,20 +103,50 (+0,95%) Euro Stoxx 50
4.938,73 +44,71 (+0,91%) Dólar/Euro
1,0755 +0,0039 (+0,37%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.339,00 -0,60 (-0,03%) Bitcoin EUR
58.408,75 +1.251,23 (+2,19%)
iShares VII PLC - iShares MSCI Canada UCITS ETF (CCAU.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:12AM BST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 187,47 | 188,24 | 187,01 | 187,17 | 187,17 | 2455 |
| 28 jun 2024 | 187,72 | 188,18 | 186,69 | 187,25 | 187,25 | 11.901 |
| 27 jun 2024 | 186,10 | 189,60 | 185,81 | 186,46 | 186,46 | 12.334 |
| 26 jun 2024 | 186,82 | 187,48 | 184,41 | 185,10 | 185,10 | 290.794 |
| 25 jun 2024 | 187,08 | 187,36 | 185,29 | 186,10 | 186,10 | 5495 |
| 24 jun 2024 | 183,94 | 186,33 | 183,59 | 185,97 | 185,97 | 7182 |
| 21 jun 2024 | 183,94 | 183,94 | 182,68 | 183,18 | 183,18 | 6729 |
| 20 jun 2024 | 183,69 | 184,44 | 182,95 | 184,06 | 184,06 | 2667 |
| 19 jun 2024 | 183,76 | 184,46 | 182,99 | 183,43 | 183,43 | 4448 |
| 18 jun 2024 | 183,82 | 184,51 | 182,98 | 184,20 | 184,20 | 3309 |
| 17 jun 2024 | 183,88 | 183,96 | 182,26 | 182,39 | 182,39 | 1436 |
| 14 jun 2024 | 184,31 | 184,76 | 182,05 | 183,03 | 183,03 | 2310 |
| 13 jun 2024 | 186,38 | 187,22 | 184,06 | 184,40 | 184,40 | 4228 |
| 12 jun 2024 | 186,37 | 188,69 | 185,79 | 187,79 | 187,79 | 8170 |
| 11 jun 2024 | 187,35 | 187,99 | 185,00 | 185,94 | 185,94 | 980 |
| 10 jun 2024 | 187,28 | 187,35 | 185,81 | 187,24 | 187,24 | 147 |
| 07 jun 2024 | 190,12 | 190,56 | 187,50 | 187,50 | 187,50 | 3647 |
| 06 jun 2024 | 189,38 | 189,59 | 188,44 | 189,05 | 189,05 | 2105 |
| 05 jun 2024 | 187,89 | 188,98 | 187,52 | 188,29 | 188,29 | 4053 |
| 04 jun 2024 | 188,84 | 189,31 | 186,62 | 186,63 | 186,63 | 6560 |
| 03 jun 2024 | 190,93 | 191,27 | 189,13 | 189,62 | 189,62 | 15.927 |
| 31 may 2024 | 188,79 | 189,85 | 188,29 | 188,40 | 188,40 | 19.991 |
| 30 may 2024 | 185,22 | 188,77 | 184,52 | 188,59 | 188,59 | 4436 |
| 29 may 2024 | 189,51 | 190,23 | 186,68 | 186,68 | 186,68 | 3968 |
| 28 may 2024 | 191,74 | 191,93 | 190,37 | 190,51 | 190,51 | 1740 |
| 24 may 2024 | 188,78 | 191,13 | 188,44 | 190,97 | 190,97 | 3029 |
| 23 may 2024 | 191,34 | 192,22 | 189,80 | 190,23 | 190,23 | 11.976 |
| 22 may 2024 | 191,68 | 191,88 | 190,50 | 191,14 | 191,14 | 24.819 |
| 21 may 2024 | 192,01 | 192,70 | 191,32 | 192,08 | 192,08 | 13.173 |
| 20 may 2024 | 192,73 | 193,51 | 191,55 | 193,30 | 193,30 | 9128 |
| 17 may 2024 | 191,82 | 191,95 | 190,24 | 191,58 | 191,58 | 14.150 |
| 16 may 2024 | 191,42 | 191,58 | 190,27 | 190,96 | 190,96 | 15.539 |
| 15 may 2024 | 190,81 | 191,88 | 189,90 | 191,42 | 191,42 | 5020 |
| 14 may 2024 | 189,81 | 190,47 | 188,93 | 190,15 | 190,15 | 16.055 |
| 13 may 2024 | 190,64 | 191,11 | 190,09 | 190,13 | 190,13 | 5501 |
| 10 may 2024 | 191,75 | 192,35 | 190,89 | 190,89 | 190,89 | 14.480 |
| 09 may 2024 | 188,76 | 191,14 | 188,70 | 190,94 | 190,94 | 38.248 |
| 08 may 2024 | 189,21 | 189,79 | 187,00 | 188,52 | 188,52 | 4876 |
| 07 may 2024 | 190,09 | 190,56 | 189,75 | 190,09 | 190,09 | 62.418 |
| 03 may 2024 | 186,84 | 188,86 | 186,34 | 186,92 | 186,92 | 10.113 |
| 02 may 2024 | 185,57 | 186,02 | 184,38 | 185,46 | 185,46 | 1870 |
| 01 may 2024 | 184,76 | 184,76 | 183,22 | 183,71 | 183,71 | 2144 |
| 30 abr 2024 | 187,69 | 188,17 | 185,30 | 185,45 | 185,45 | 2328 |
| 29 abr 2024 | 188,22 | 188,67 | 187,80 | 188,03 | 188,03 | 5665 |
| 26 abr 2024 | 188,22 | 188,58 | 186,81 | 186,92 | 186,92 | 6625 |
| 25 abr 2024 | 187,07 | 187,07 | 183,78 | 185,70 | 185,70 | 7706 |
| 24 abr 2024 | 188,15 | 188,59 | 186,06 | 186,06 | 186,06 | 355 |
| 23 abr 2024 | 186,27 | 188,18 | 186,10 | 187,86 | 187,86 | 716 |
| 22 abr 2024 | 186,20 | 186,51 | 184,67 | 185,15 | 185,15 | 1093 |
| 19 abr 2024 | 183,98 | 185,99 | 182,96 | 185,16 | 185,16 | 15.834 |
| 18 abr 2024 | 184,59 | 184,65 | 183,27 | 184,58 | 184,58 | 5172 |
| 17 abr 2024 | 182,91 | 184,61 | 182,00 | 182,83 | 182,83 | 2880 |
| 16 abr 2024 | 182,52 | 183,39 | 181,80 | 182,50 | 182,50 | 5037 |
| 15 abr 2024 | 186,25 | 187,07 | 184,89 | 185,45 | 185,45 | 47.345 |
| 12 abr 2024 | 188,13 | 188,85 | 186,65 | 186,99 | 186,99 | 773 |
| 11 abr 2024 | 189,30 | 190,11 | 186,85 | 186,93 | 186,93 | 4406 |
| 10 abr 2024 | 192,86 | 193,00 | 188,33 | 189,07 | 189,07 | 8166 |
| 09 abr 2024 | 191,18 | 192,44 | 190,22 | 191,00 | 191,00 | 4095 |
| 08 abr 2024 | 190,69 | 192,03 | 190,38 | 190,76 | 190,76 | 14.403 |
| 05 abr 2024 | 189,50 | 191,23 | 188,50 | 190,48 | 190,48 | 13.334 |
| 04 abr 2024 | 191,07 | 192,21 | 190,47 | 191,79 | 191,79 | 761 |
| 03 abr 2024 | 189,20 | 191,21 | 188,66 | 190,95 | 190,95 | 1287 |
| 02 abr 2024 | 191,32 | 191,32 | 188,93 | 188,93 | 188,93 | 3650 |
| 28 mar 2024 | 189,92 | 191,23 | 189,28 | 190,85 | 190,85 | 13.605 |
| 27 mar 2024 | 188,49 | 189,31 | 188,19 | 188,81 | 188,81 | 12.368 |
| 26 mar 2024 | 188,79 | 189,36 | 188,47 | 188,98 | 188,98 | 1034 |
| 25 mar 2024 | 188,36 | 189,51 | 188,00 | 188,92 | 188,92 | 847 |
| 22 mar 2024 | 190,22 | 190,56 | 188,32 | 188,32 | 188,32 | 5617 |
| 21 mar 2024 | 192,14 | 192,85 | 190,97 | 190,97 | 190,97 | 6817 |
| 20 mar 2024 | 187,95 | 188,62 | 187,24 | 188,23 | 188,23 | 7328 |
| 19 mar 2024 | 187,69 | 188,24 | 186,79 | 188,24 | 188,24 | 11.626 |
| 18 mar 2024 | 189,50 | 189,50 | 187,85 | 187,88 | 187,88 | 1962 |
| 15 mar 2024 | 188,34 | 189,41 | 188,16 | 188,16 | 188,16 | 62.739 |
| 14 mar 2024 | 190,50 | 190,50 | 188,20 | 188,56 | 188,56 | 5849 |
| 13 mar 2024 | 188,76 | 190,54 | 188,76 | 190,54 | 190,54 | 402 |
| 12 mar 2024 | 189,03 | 189,47 | 187,50 | 188,18 | 188,18 | 2888 |
| 11 mar 2024 | 187,41 | 187,65 | 186,50 | 187,56 | 187,56 | 899 |
| 08 mar 2024 | 188,90 | 189,50 | 188,38 | 188,38 | 188,38 | 5539 |
| 07 mar 2024 | 186,17 | 187,90 | 186,17 | 187,79 | 187,79 | 2726 |
| 06 mar 2024 | 185,08 | 186,70 | 185,08 | 186,49 | 186,49 | 6389 |
| 05 mar 2024 | 184,32 | 185,29 | 183,85 | 185,29 | 185,29 | 3614 |
| 04 mar 2024 | 184,93 | 185,29 | 184,22 | 184,79 | 184,79 | 1475 |
| 01 mar 2024 | 183,38 | 185,96 | 183,17 | 185,45 | 185,45 | 5970 |
| 29 feb 2024 | 183,29 | 183,58 | 181,91 | 183,17 | 183,17 | 35.465 |
| 28 feb 2024 | 182,71 | 183,07 | 181,61 | 182,54 | 182,54 | 1045 |
| 27 feb 2024 | 184,17 | 184,50 | 183,33 | 183,38 | 183,38 | 629 |
| 26 feb 2024 | 184,31 | 184,73 | 183,75 | 183,75 | 183,75 | 1498 |
| 23 feb 2024 | 184,15 | 184,49 | 183,48 | 184,19 | 184,19 | 3184 |
| 22 feb 2024 | 183,93 | 184,31 | 182,91 | 183,43 | 183,43 | 721 |
| 21 feb 2024 | 182,48 | 182,68 | 181,43 | 181,76 | 181,76 | 911 |
| 20 feb 2024 | 182,78 | 183,72 | 182,12 | 182,64 | 182,64 | 3145 |
| 19 feb 2024 | 183,30 | 183,73 | 182,79 | 183,09 | 183,09 | 660 |
| 16 feb 2024 | 183,11 | 184,12 | 182,32 | 183,74 | 183,74 | 54.675 |
| 15 feb 2024 | 179,99 | 181,93 | 179,00 | 181,32 | 181,32 | 1953 |
| 14 feb 2024 | 176,95 | 178,58 | 176,65 | 178,26 | 178,26 | 12.637 |
| 13 feb 2024 | 181,88 | 181,92 | 176,60 | 177,31 | 177,31 | 2509 |
| 12 feb 2024 | 181,43 | 182,35 | 180,98 | 182,70 | 182,70 | 2061 |
| 09 feb 2024 | 180,16 | 181,56 | 179,98 | 180,36 | 180,36 | 9947 |
| 08 feb 2024 | 180,87 | 181,50 | 179,11 | 179,11 | 179,11 | 1910 |
| 07 feb 2024 | 179,84 | 180,86 | 179,47 | 179,95 | 179,95 | 1292 |
| *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.