Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.619,78 -827,71 (-1,44%)
First Trust Nasdaq Cybersecurity UCITS ETF (CIBR.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:25PM BST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 35,90 | 36,35 | 35,90 | 36,05 | 36,05 | 22.356 |
| 27 jun 2024 | 35,03 | 35,63 | 34,90 | 35,61 | 35,61 | 1957 |
| 26 jun 2024 | 35,14 | 35,29 | 34,80 | 35,03 | 35,03 | 11.832 |
| 25 jun 2024 | 34,95 | 35,04 | 34,85 | 35,04 | 35,04 | 25.402 |
| 24 jun 2024 | 35,01 | 35,15 | 34,88 | 35,00 | 35,00 | 13.309 |
| 21 jun 2024 | 34,88 | 34,97 | 34,68 | 34,90 | 34,90 | 9668 |
| 20 jun 2024 | 34,90 | 35,02 | 34,67 | 34,85 | 34,85 | 25.880 |
| 19 jun 2024 | 34,86 | 34,99 | 34,77 | 34,83 | 34,83 | 2248 |
| 18 jun 2024 | 35,19 | 35,20 | 34,88 | 34,89 | 34,89 | 6328 |
| 17 jun 2024 | 34,88 | 35,12 | 34,67 | 34,75 | 34,75 | 10.599 |
| 14 jun 2024 | 34,92 | 34,97 | 34,66 | 34,70 | 34,70 | 14.161 |
| 13 jun 2024 | 35,41 | 35,67 | 35,03 | 35,02 | 35,02 | 15.528 |
| 12 jun 2024 | 34,80 | 35,29 | 34,80 | 35,16 | 35,16 | 43.328 |
| 11 jun 2024 | 34,66 | 34,72 | 34,35 | 34,50 | 34,50 | 6958 |
| 10 jun 2024 | 34,16 | 34,60 | 34,11 | 34,60 | 34,60 | 11.194 |
| 07 jun 2024 | 34,22 | 34,35 | 33,00 | 34,10 | 34,10 | 4947 |
| 06 jun 2024 | 34,10 | 34,36 | 33,91 | 34,28 | 34,28 | 10.255 |
| 05 jun 2024 | 33,47 | 33,94 | 33,46 | 33,86 | 33,86 | 10.610 |
| 04 jun 2024 | 33,46 | 33,63 | 33,34 | 33,52 | 33,52 | 12.290 |
| 03 jun 2024 | 34,21 | 34,34 | 33,69 | 33,74 | 33,74 | 46.912 |
| 31 may 2024 | 34,06 | 34,23 | 33,62 | 33,62 | 33,62 | 33.814 |
| 30 may 2024 | 34,90 | 34,90 | 34,22 | 34,22 | 34,22 | 22.697 |
| 29 may 2024 | 34,94 | 35,19 | 34,74 | 34,97 | 34,97 | 10.835 |
| 28 may 2024 | 35,61 | 35,69 | 35,15 | 35,35 | 35,35 | 9894 |
| 24 may 2024 | 35,40 | 35,59 | 35,24 | 35,58 | 35,58 | 11.863 |
| 23 may 2024 | 35,99 | 36,03 | 35,38 | 35,54 | 35,54 | 17.223 |
| 22 may 2024 | 35,60 | 35,74 | 35,53 | 35,68 | 35,68 | 22.080 |
| 21 may 2024 | 35,63 | 35,71 | 35,60 | 35,65 | 35,65 | 20.205 |
| 20 may 2024 | 35,81 | 35,84 | 35,72 | 35,83 | 35,83 | 1508 |
| 17 may 2024 | 35,78 | 35,92 | 35,69 | 35,79 | 35,79 | 10.662 |
| 16 may 2024 | 36,16 | 36,27 | 35,72 | 36,01 | 36,01 | 81.618 |
| 15 may 2024 | 35,53 | 35,71 | 35,22 | 35,71 | 35,71 | 56.377 |
| 14 may 2024 | 35,28 | 35,47 | 35,21 | 35,36 | 35,36 | 21.952 |
| 13 may 2024 | 34,86 | 35,20 | 34,79 | 35,10 | 35,10 | 20.273 |
| 10 may 2024 | 34,78 | 35,05 | 34,72 | 34,94 | 34,94 | 6279 |
| 09 may 2024 | 34,68 | 34,76 | 34,63 | 34,74 | 34,74 | 2169 |
| 08 may 2024 | 34,93 | 34,96 | 34,60 | 34,67 | 34,67 | 10.247 |
| 07 may 2024 | 34,96 | 35,13 | 34,90 | 35,00 | 35,00 | 72.821 |
| 03 may 2024 | 34,44 | 34,69 | 34,26 | 34,34 | 34,34 | 12.281 |
| 02 may 2024 | 34,73 | 34,83 | 34,32 | 34,54 | 34,54 | 9462 |
| 01 may 2024 | 34,26 | 34,58 | 34,03 | 34,55 | 34,55 | 35.034 |
| 30 abr 2024 | 34,86 | 34,95 | 34,62 | 34,62 | 34,62 | 5060 |
| 29 abr 2024 | 35,17 | 35,45 | 35,01 | 35,07 | 35,07 | 14.302 |
| 26 abr 2024 | 34,53 | 35,17 | 34,53 | 35,10 | 35,10 | 8009 |
| 25 abr 2024 | 34,90 | 34,94 | 34,22 | 34,40 | 34,40 | 271.026 |
| 24 abr 2024 | 34,62 | 34,98 | 34,62 | 34,72 | 34,72 | 257.388 |
| 23 abr 2024 | 33,99 | 34,69 | 33,97 | 34,62 | 34,62 | 19.994 |
| 22 abr 2024 | 33,76 | 33,94 | 33,52 | 33,62 | 33,62 | 14.757 |
| 19 abr 2024 | 33,74 | 33,83 | 33,54 | 33,64 | 33,64 | 26.209 |
| 18 abr 2024 | 33,88 | 34,15 | 33,70 | 34,03 | 34,03 | 17.057 |
| 17 abr 2024 | 34,05 | 34,26 | 33,97 | 33,88 | 33,88 | 29.080 |
| 16 abr 2024 | 34,00 | 34,13 | 33,91 | 34,13 | 34,13 | 14.131 |
| 15 abr 2024 | 35,23 | 35,41 | 34,71 | 34,71 | 34,71 | 6553 |
| 12 abr 2024 | 35,67 | 35,88 | 35,19 | 35,28 | 35,28 | 6567 |
| 11 abr 2024 | 35,58 | 35,67 | 35,31 | 35,36 | 35,36 | 10.709 |
| 10 abr 2024 | 35,94 | 36,06 | 35,15 | 35,39 | 35,39 | 11.691 |
| 09 abr 2024 | 35,54 | 35,88 | 35,48 | 35,68 | 35,68 | 11.665 |
| 08 abr 2024 | 35,46 | 35,65 | 35,39 | 35,60 | 35,60 | 23.647 |
| 05 abr 2024 | 35,34 | 35,53 | 35,19 | 35,50 | 35,50 | 12.457 |
| 04 abr 2024 | 35,87 | 36,18 | 35,87 | 36,09 | 36,09 | 25.522 |
| 03 abr 2024 | 35,65 | 35,92 | 35,47 | 35,88 | 35,88 | 30.252 |
| 02 abr 2024 | 35,94 | 36,23 | 35,35 | 35,60 | 35,60 | 34.528 |
| 28 mar 2024 | 35,81 | 36,23 | 35,78 | 36,24 | 36,24 | 4720 |
| 27 mar 2024 | 35,95 | 36,15 | 35,67 | 35,80 | 35,80 | 28.477 |
| 26 mar 2024 | 35,97 | 36,15 | 35,84 | 36,03 | 36,03 | 16.175 |
| 25 mar 2024 | 36,06 | 36,10 | 35,88 | 35,90 | 35,90 | 21.727 |
| 22 mar 2024 | 36,51 | 36,58 | 36,00 | 36,04 | 36,04 | 23.703 |
| 21 mar 2024 | 36,87 | 36,87 | 36,36 | 36,76 | 36,76 | 79.721 |
| 20 mar 2024 | 35,69 | 35,88 | 35,53 | 35,86 | 35,86 | 225.750 |
| 19 mar 2024 | 35,99 | 35,99 | 35,42 | 35,65 | 35,65 | 370.986 |
| 18 mar 2024 | 36,15 | 36,25 | 35,92 | 36,04 | 36,04 | 6937 |
| 15 mar 2024 | 36,85 | 36,92 | 36,19 | 36,29 | 36,29 | 7351 |
| 14 mar 2024 | 37,06 | 37,47 | 36,69 | 36,79 | 36,79 | 274.747 |
| 13 mar 2024 | 37,14 | 37,41 | 37,09 | 37,26 | 37,26 | 444.965 |
| 12 mar 2024 | 37,24 | 37,38 | 36,79 | 37,21 | 37,21 | 42.905 |
| 11 mar 2024 | 36,74 | 37,01 | 36,52 | 37,01 | 37,01 | 75.485 |
| 08 mar 2024 | 36,92 | 37,35 | 36,83 | 36,85 | 36,85 | 40.980 |
| 07 mar 2024 | 36,49 | 37,09 | 36,49 | 36,74 | 36,74 | 74.365 |
| 06 mar 2024 | 37,07 | 37,44 | 36,63 | 36,69 | 36,69 | 31.317 |
| 05 mar 2024 | 37,17 | 37,17 | 35,82 | 36,02 | 36,02 | 27.188 |
| 04 mar 2024 | 37,15 | 37,26 | 36,93 | 37,04 | 37,04 | 70.596 |
| 01 mar 2024 | 37,03 | 37,10 | 36,71 | 36,88 | 36,88 | 188.639 |
| 29 feb 2024 | 36,69 | 37,26 | 36,62 | 36,83 | 36,83 | 28.672 |
| 28 feb 2024 | 36,58 | 36,64 | 36,15 | 36,37 | 36,37 | 11.420 |
| 27 feb 2024 | 36,48 | 36,97 | 36,44 | 36,67 | 36,67 | 18.367 |
| 26 feb 2024 | 35,97 | 36,55 | 35,90 | 36,46 | 36,46 | 34.967 |
| 23 feb 2024 | 35,74 | 36,00 | 35,62 | 35,96 | 35,96 | 41.671 |
| 22 feb 2024 | 35,26 | 35,81 | 35,26 | 35,66 | 35,66 | 20.989 |
| 21 feb 2024 | 35,40 | 35,62 | 34,41 | 34,76 | 34,76 | 35.638 |
| 20 feb 2024 | 37,11 | 37,13 | 36,37 | 36,69 | 36,69 | 15.306 |
| 19 feb 2024 | 37,15 | 37,24 | 37,08 | 37,15 | 37,15 | 6021 |
| 16 feb 2024 | 37,51 | 37,60 | 37,02 | 37,23 | 37,23 | 3934 |
| 15 feb 2024 | 37,47 | 37,90 | 37,38 | 37,44 | 37,44 | 10.621 |
| 14 feb 2024 | 37,14 | 37,54 | 36,97 | 37,42 | 37,42 | 30.111 |
| 13 feb 2024 | 37,85 | 37,87 | 34,00 | 37,17 | 37,17 | 25.420 |
| 12 feb 2024 | 38,12 | 38,24 | 37,83 | 38,06 | 38,06 | 39.087 |
| 09 feb 2024 | 37,70 | 38,15 | 37,62 | 38,01 | 38,01 | 43.230 |
| 08 feb 2024 | 36,69 | 37,19 | 36,54 | 37,17 | 37,17 | 40.516 |
| 07 feb 2024 | 36,57 | 36,97 | 36,46 | 36,78 | 36,78 | 24.543 |
| 06 feb 2024 | 35,99 | 36,19 | 35,99 | 36,11 | 36,11 | 19.754 |
| *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.