Mercados españoles cerrados en 7 hrs 18 min
IBEX 35
10.922,50 -134,50 (-1,22%) Euro Stoxx 50
4.895,91 -34,08 (-0,69%) Dólar/Euro
1,0724 -0,0018 (-0,17%) Petróleo Brent
86,82 +0,22 (+0,25%) Oro
2.339,70 +0,80 (+0,03%) Bitcoin EUR
58.302,37 -695,04 (-1,18%)
Amundi MSCI China A UCITS ETF Acc (CNAA.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM BST. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 133,40 | 133,40 | 133,40 | 133,40 | 133,40 | - |
| 28 jun 2024 | 132,75 | 132,75 | 132,75 | 132,63 | 132,63 | 149 |
| 27 jun 2024 | 132,12 | 132,12 | 132,12 | 132,12 | 132,12 | - |
| 26 jun 2024 | 133,09 | 133,09 | 133,09 | 133,09 | 133,09 | - |
| 25 jun 2024 | 132,37 | 132,37 | 132,37 | 132,37 | 132,37 | - |
| 24 jun 2024 | 134,03 | 134,03 | 134,01 | 134,13 | 134,13 | 1610 |
| 21 jun 2024 | 134,51 | 134,51 | 134,51 | 133,99 | 133,99 | 19 |
| 20 jun 2024 | 135,05 | 135,05 | 134,89 | 134,89 | 134,89 | 12 |
| 19 jun 2024 | 136,27 | 136,73 | 136,17 | 136,32 | 136,32 | 45 |
| 18 jun 2024 | 137,20 | 137,20 | 137,20 | 137,20 | 137,20 | - |
| 17 jun 2024 | 136,70 | 136,70 | 136,70 | 136,70 | 136,70 | - |
| 14 jun 2024 | 137,00 | 137,00 | 137,00 | 136,76 | 136,76 | 9 |
| 13 jun 2024 | 136,12 | 136,12 | 136,12 | 136,12 | 136,12 | - |
| 12 jun 2024 | 137,45 | 137,45 | 137,45 | 137,45 | 137,45 | - |
| 11 jun 2024 | 136,20 | 136,20 | 136,20 | 136,20 | 136,20 | - |
| 10 jun 2024 | 137,48 | 137,48 | 137,48 | 137,48 | 137,48 | - |
| 07 jun 2024 | 137,57 | 137,57 | 137,57 | 137,57 | 137,57 | - |
| 06 jun 2024 | 139,10 | 139,10 | 138,54 | 138,54 | 138,54 | 32 |
| 05 jun 2024 | 138,72 | 138,72 | 138,60 | 138,60 | 138,60 | 6 |
| 04 jun 2024 | 139,62 | 139,62 | 139,62 | 139,62 | 139,62 | - |
| 03 jun 2024 | 137,73 | 137,73 | 137,73 | 137,73 | 137,73 | - |
| 31 may 2024 | 137,53 | 137,53 | 137,53 | 137,75 | 137,75 | 44.485 |
| 30 may 2024 | 139,15 | 139,15 | 139,15 | 139,15 | 139,15 | - |
| 29 may 2024 | 139,07 | 139,07 | 139,07 | 138,93 | 138,93 | 10 |
| 28 may 2024 | 139,01 | 139,01 | 138,95 | 138,85 | 138,85 | 97 |
| 24 may 2024 | 138,60 | 138,60 | 138,57 | 138,57 | 138,57 | 46 |
| 23 may 2024 | 139,86 | 139,86 | 139,86 | 139,86 | 139,86 | - |
| 22 may 2024 | 142,75 | 142,75 | 142,75 | 142,04 | 142,04 | 65 |
| 21 may 2024 | 142,49 | 142,49 | 142,49 | 142,16 | 142,16 | 10 |
| 20 may 2024 | 143,52 | 143,52 | 142,60 | 142,79 | 142,79 | 213 |
| 17 may 2024 | 143,32 | 144,10 | 143,32 | 143,88 | 143,88 | 902 |
| 16 may 2024 | 141,44 | 141,77 | 141,30 | 141,63 | 141,63 | 29 |
| 15 may 2024 | 141,72 | 141,72 | 141,72 | 141,75 | 141,75 | 74 |
| 14 may 2024 | 141,51 | 141,51 | 141,51 | 142,04 | 142,04 | 45 |
| 13 may 2024 | 142,26 | 142,54 | 142,26 | 142,20 | 142,20 | 847 |
| 10 may 2024 | 142,46 | 142,46 | 142,46 | 142,46 | 142,46 | - |
| 09 may 2024 | 143,04 | 143,04 | 143,04 | 143,04 | 143,04 | - |
| 08 may 2024 | 140,96 | 140,96 | 140,96 | 140,84 | 140,84 | 11 |
| 07 may 2024 | 142,16 | 142,16 | 142,16 | 142,16 | 142,16 | - |
| 03 may 2024 | 142,80 | 142,80 | 142,80 | 142,80 | 142,80 | - |
| 02 may 2024 | 141,55 | 141,55 | 141,55 | 141,55 | 141,55 | - |
| 01 may 2024 | 138,74 | 138,74 | 138,74 | 138,74 | 138,74 | - |
| 30 abr 2024 | 139,34 | 139,34 | 139,23 | 138,69 | 138,69 | 15 |
| 29 abr 2024 | 139,85 | 140,08 | 139,85 | 140,27 | 140,27 | 96 |
| 26 abr 2024 | 137,97 | 137,97 | 137,97 | 137,97 | 137,97 | - |
| 25 abr 2024 | 136,03 | 136,03 | 136,03 | 135,49 | 135,49 | 10 |
| 24 abr 2024 | 135,24 | 135,24 | 135,24 | 134,93 | 134,93 | 20 |
| 23 abr 2024 | 134,93 | 134,93 | 134,93 | 134,93 | 134,93 | - |
| 22 abr 2024 | 136,48 | 136,48 | 136,48 | 136,26 | 136,26 | 91 |
| 19 abr 2024 | 137,02 | 137,02 | 137,02 | 137,02 | 137,02 | - |
| 18 abr 2024 | 137,73 | 137,73 | 137,73 | 137,73 | 137,73 | - |
| 17 abr 2024 | 137,18 | 137,18 | 137,18 | 137,18 | 137,18 | - |
| 16 abr 2024 | 135,12 | 135,12 | 135,12 | 135,12 | 135,12 | - |
| 15 abr 2024 | 136,99 | 136,99 | 136,99 | 136,99 | 136,99 | - |
| 12 abr 2024 | 133,51 | 133,51 | 133,51 | 133,51 | 133,51 | - |
| 11 abr 2024 | 135,08 | 135,08 | 135,08 | 134,43 | 134,43 | 32 |
| 10 abr 2024 | 133,79 | 133,79 | 133,79 | 133,79 | 133,79 | - |
| 09 abr 2024 | 136,23 | 136,23 | 136,23 | 136,23 | 136,23 | - |
| 08 abr 2024 | 136,48 | 136,48 | 136,48 | 136,48 | 136,48 | - |
| 05 abr 2024 | 138,30 | 138,30 | 137,28 | 137,17 | 137,17 | 167 |
| 04 abr 2024 | 138,26 | 138,26 | 138,26 | 138,26 | 138,26 | - |
| 03 abr 2024 | 137,42 | 137,42 | 137,42 | 137,60 | 137,60 | 5 |
| 02 abr 2024 | 137,37 | 137,95 | 137,37 | 138,02 | 138,02 | 358 |
| 28 mar 2024 | 135,45 | 135,45 | 135,45 | 135,50 | 135,50 | 523 |
| 27 mar 2024 | 134,15 | 134,15 | 134,15 | 134,49 | 134,49 | 57 |
| 26 mar 2024 | 136,90 | 136,90 | 136,50 | 136,18 | 136,18 | 97 |
| 25 mar 2024 | 136,01 | 136,01 | 136,01 | 136,21 | 136,21 | 19 |
| 22 mar 2024 | 137,05 | 137,05 | 136,73 | 136,65 | 136,65 | 81 |
| 21 mar 2024 | 139,20 | 139,23 | 139,20 | 138,60 | 138,60 | 74 |
| 20 mar 2024 | 139,47 | 139,61 | 139,47 | 139,27 | 139,27 | 466 |
| 19 mar 2024 | 139,28 | 139,28 | 139,28 | 139,28 | 139,28 | - |
| 18 mar 2024 | 139,97 | 139,97 | 139,97 | 139,97 | 139,97 | - |
| 15 mar 2024 | 138,92 | 138,92 | 138,92 | 138,92 | 138,92 | - |
| 14 mar 2024 | 138,64 | 138,64 | 137,99 | 137,76 | 137,76 | 121 |
| 13 mar 2024 | 138,64 | 138,64 | 138,64 | 138,64 | 138,64 | - |
| 12 mar 2024 | 139,71 | 139,71 | 139,71 | 139,71 | 139,71 | - |
| 11 mar 2024 | 140,41 | 140,41 | 140,41 | 140,41 | 140,41 | - |
| 08 mar 2024 | 137,53 | 137,53 | 137,53 | 137,53 | 137,53 | - |
| 07 mar 2024 | 136,96 | 136,96 | 136,96 | 136,96 | 136,96 | - |
| 06 mar 2024 | 137,90 | 138,03 | 137,90 | 137,99 | 137,99 | 344 |
| 05 mar 2024 | 137,37 | 137,79 | 137,37 | 137,75 | 137,75 | 19 |
| 04 mar 2024 | 136,88 | 136,88 | 136,82 | 137,20 | 137,20 | 315 |
| 01 mar 2024 | 136,73 | 136,73 | 136,65 | 136,80 | 136,80 | 221 |
| 29 feb 2024 | 135,67 | 135,67 | 135,67 | 135,67 | 135,67 | - |
| 28 feb 2024 | 133,30 | 133,40 | 133,30 | 133,15 | 133,15 | 94 |
| 27 feb 2024 | 135,60 | 135,60 | 135,60 | 135,60 | 135,60 | - |
| 26 feb 2024 | 133,46 | 133,46 | 133,46 | 133,46 | 133,46 | - |
| 23 feb 2024 | 134,87 | 134,87 | 134,87 | 134,70 | 134,70 | 29 |
| 22 feb 2024 | 134,50 | 134,50 | 134,50 | 134,23 | 134,23 | 411 |
| 21 feb 2024 | 133,19 | 133,19 | 133,19 | 133,26 | 133,26 | 86.742 |
| 20 feb 2024 | 131,39 | 131,39 | 131,25 | 131,60 | 131,60 | 173.288 |
| 19 feb 2024 | 131,11 | 131,11 | 131,11 | 131,54 | 131,54 | 56 |
| 16 feb 2024 | 132,53 | 132,53 | 132,53 | 132,33 | 132,33 | 8 |
| 15 feb 2024 | 130,15 | 130,16 | 130,15 | 130,41 | 130,41 | 43 |
| 14 feb 2024 | 129,51 | 129,51 | 129,51 | 129,51 | 129,51 | - |
| 13 feb 2024 | 129,97 | 129,97 | 129,97 | 129,97 | 129,97 | - |
| 12 feb 2024 | 130,15 | 130,15 | 130,15 | 130,15 | 130,15 | - |
| 09 feb 2024 | 128,23 | 128,23 | 128,23 | 128,19 | 128,19 | 42 |
| 08 feb 2024 | 129,59 | 129,59 | 129,59 | 129,26 | 129,26 | 11 |
| 07 feb 2024 | 129,40 | 129,40 | 129,40 | 129,40 | 129,40 | - |
| *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.