Mercados españoles cerrados en 1 hr 14 mins
IBEX 35
11.042,10 -110,90 (-0,99%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0771 +0,0020 (+0,18%) Petróleo Brent
83,95 +0,37 (+0,44%) Oro
2.331,60 +9,30 (+0,40%) Bitcoin EUR
56.935,39 -824,54 (-1,43%)
Xtrackers II Harvest China Government Bond UCITS ETF (CGB.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 04:35PM BST. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 0,00 | 0,00 | 0,00 | 21,13 | 21,13 | 4592 |
| 07 may 2024 | 21,17 | 21,19 | 21,15 | 21,08 | 21,08 | 7137 |
| 03 may 2024 | 21,19 | 21,19 | 21,19 | 21,14 | 21,14 | 232 |
| 02 may 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 01 may 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 30 abr 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 29 abr 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 26 abr 2024 | 21,03 | 21,03 | 21,03 | 20,97 | 20,97 | 8711 |
| 25 abr 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 24 abr 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 23 abr 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 22 abr 2024 | 20,97 | 20,97 | 20,97 | 21,02 | 21,02 | 5 |
| 19 abr 2024 | 20,97 | 20,97 | 20,97 | 21,03 | 21,03 | 154 |
| 18 abr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 17 abr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 16 abr 2024 | 20,94 | 20,94 | 20,94 | 20,99 | 20,99 | 313 |
| 15 abr 2024 | 20,92 | 20,94 | 20,92 | 20,99 | 20,99 | 11.948 |
| 12 abr 2024 | 20,90 | 20,90 | 20,90 | 20,96 | 20,96 | 5736 |
| 11 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 10 abr 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 09 abr 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 08 abr 2024 | 20,91 | 20,91 | 20,90 | 20,95 | 20,95 | 261 |
| 05 abr 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 04 abr 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 03 abr 2024 | 20,88 | 20,88 | 20,88 | 20,94 | 20,94 | 509 |
| 02 abr 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 28 mar 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 27 mar 2024 | 20,85 | 20,97 | 20,85 | 20,92 | 20,92 | 558 |
| 26 mar 2024 | 20,90 | 20,90 | 20,88 | 20,93 | 20,93 | 707 |
| 25 mar 2024 | 20,90 | 20,90 | 20,90 | 20,96 | 20,96 | 445 |
| 22 mar 2024 | 20,85 | 20,85 | 20,84 | 20,89 | 20,89 | 1467 |
| 21 mar 2024 | 20,93 | 20,93 | 20,91 | 20,98 | 20,98 | 1305 |
| 20 mar 2024 | 20,94 | 20,94 | 20,92 | 20,99 | 20,99 | 634 |
| 19 mar 2024 | 20,94 | 21,10 | 20,92 | 21,00 | 21,00 | 1272 |
| 18 mar 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 15 mar 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 14 mar 2024 | 20,93 | 20,93 | 20,93 | 20,99 | 20,99 | 670 |
| 13 mar 2024 | 20,92 | 20,92 | 20,92 | 21,00 | 21,00 | 273 |
| 12 mar 2024 | 21,13 | 21,13 | 21,13 | 21,05 | 21,05 | 94 |
| 11 mar 2024 | 21,01 | 21,01 | 21,01 | 21,06 | 21,06 | 3166 |
| 08 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 07 mar 2024 | 21,05 | 21,05 | 21,05 | 21,03 | 21,03 | 862 |
| 06 mar 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 05 mar 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 04 mar 2024 | 21,01 | 21,01 | 21,01 | 20,96 | 20,96 | 145 |
| 01 mar 2024 | 20,88 | 20,92 | 20,88 | 20,92 | 20,92 | 361 |
| 29 feb 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 28 feb 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 27 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 26 feb 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 23 feb 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 22 feb 2024 | 20,87 | 20,87 | 20,87 | 20,92 | 20,92 | 102 |
| 21 feb 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 21 feb 2024 | 0.2741 Dividendo | |||||
| 20 feb 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 20,95 | 143 |
| 19 feb 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 20,85 | - |
| 16 feb 2024 | 21,16 | 21,16 | 21,16 | 21,12 | 20,85 | 148 |
| 15 feb 2024 | 21,17 | 21,17 | 21,17 | 21,12 | 20,85 | 31 |
| 14 feb 2024 | 21,13 | 21,13 | 21,13 | 21,08 | 20,81 | 258 |
| 13 feb 2024 | 21,06 | 21,06 | 21,02 | 21,02 | 20,75 | 122 |
| 12 feb 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 20,83 | - |
| 09 feb 2024 | 21,05 | 21,05 | 21,03 | 21,03 | 20,76 | 675 |
| 08 feb 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 20,82 | - |
| 07 feb 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 20,85 | - |
| 06 feb 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 20,87 | - |
| 05 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,83 | - |
| 02 feb 2024 | 21,14 | 21,14 | 21,10 | 21,09 | 20,82 | 913 |
| 01 feb 2024 | 21,25 | 21,25 | 21,25 | 21,21 | 20,93 | 740 |
| 31 ene 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 20,91 | - |
| 30 ene 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 20,88 | - |
| 29 ene 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 20,87 | - |
| 26 ene 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 20,84 | - |
| 25 ene 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 20,81 | - |
| 24 ene 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 20,86 | - |
| 23 ene 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,83 | - |
| 22 ene 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 20,78 | - |
| 19 ene 2024 | 20,96 | 20,96 | 20,96 | 21,04 | 20,77 | 267 |
| 18 ene 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 20,77 | - |
| 17 ene 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,71 | 150 |
| 16 ene 2024 | 20,97 | 20,97 | 20,97 | 20,99 | 20,72 | 382 |
| 15 ene 2024 | 21,05 | 21,05 | 21,05 | 21,08 | 20,80 | 814 |
| 12 ene 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 20,81 | - |
| 11 ene 2024 | 21,14 | 21,14 | 21,08 | 21,09 | 20,82 | 506 |
| 10 ene 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,82 | - |
| 09 ene 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 20,81 | 1200 |
| 08 ene 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 20,88 | - |
| 05 ene 2024 | 21,08 | 21,08 | 21,08 | 21,12 | 20,85 | 106 |
| 04 ene 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 20,77 | - |
| 03 ene 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 20,80 | - |
| 02 ene 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 20,84 | - |
| 29 dic 2023 | 21,20 | 21,20 | 21,13 | 21,18 | 20,91 | 986 |
| 28 dic 2023 | 21,20 | 21,20 | 21,20 | 21,19 | 20,91 | 986 |
| 27 dic 2023 | 21,13 | 21,13 | 21,13 | 21,10 | 20,83 | 337 |
| 22 dic 2023 | 21,12 | 21,12 | 21,12 | 21,12 | 20,84 | - |
| 21 dic 2023 | 21,10 | 21,10 | 21,10 | 21,08 | 20,80 | 304 |
| 20 dic 2023 | 21,06 | 21,06 | 21,06 | 21,06 | 20,79 | - |
| 19 dic 2023 | 21,13 | 21,13 | 21,13 | 21,13 | 20,86 | - |
| 18 dic 2023 | 21,06 | 21,06 | 21,06 | 21,06 | 20,78 | - |
| 15 dic 2023 | 21,07 | 21,07 | 21,06 | 21,10 | 20,83 | 1110 |
| 14 dic 2023 | 21,15 | 21,15 | 21,15 | 21,15 | 20,88 | - |
| *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.