Mercados españoles cerrados en 7 hrs 39 min

iShares MSCI EMU ESG Enhanced UCITS ETF EUR Inc (EMUD.L)

LSE - LSE Precio demorado. Divisa en GBP
Añadir a la lista de favoritos
5,89-0,01 (-0,12%)
A partir del 02:50PM BST. Mercado abierto.
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 20240,000,000,005,895,8930
25 jun 20245,905,905,905,905,90-
24 jun 20245,935,935,915,925,929406
21 jun 20245,875,875,875,885,8816
20 jun 20245,925,925,895,925,9235
19 jun 20245,875,875,865,845,842
18 jun 20245,875,885,855,885,88145.210
17 jun 20245,835,845,815,845,841143
14 jun 20245,875,875,785,805,803005
13 jun 20245,935,935,935,895,891
13 jun 20240.1562 Dividendo
12 jun 20246,086,156,086,155,9918
11 jun 20246,076,126,056,055,903384
10 jun 20246,126,126,116,125,97107.106
07 jun 20246,226,226,226,216,058
06 jun 20246,256,256,256,256,0914
05 jun 20246,176,216,176,206,05645
04 jun 20246,156,156,136,135,978576
03 jun 20246,196,216,186,186,0277.676
31 may 20246,166,166,166,155,992
30 may 20246,156,156,156,155,99-
29 may 20246,126,126,126,125,973928
28 may 20246,236,246,186,206,04193.375
24 may 20246,186,206,186,206,0446.334
23 may 20246,226,226,216,206,0431.973
22 may 20246,196,206,196,206,046003
21 may 20246,236,236,226,226,065
20 may 20246,266,266,266,266,106
17 may 20246,266,266,256,256,09464
16 may 20246,276,276,276,276,11-
15 may 20246,316,316,266,296,1335.093
14 may 20246,266,266,266,276,111810
13 may 20246,266,266,256,256,095607
10 may 20246,256,266,256,266,1017.790
09 may 20246,196,226,186,226,0621.741
08 may 20246,196,206,186,196,034919
07 may 20246,096,156,096,155,99153.000
03 may 20246,016,016,016,035,88453
02 may 20245,985,995,985,995,831983
01 may 20245,975,975,945,945,79695
30 abr 20246,046,046,015,975,8269.227
29 abr 20246,056,066,036,035,88759
26 abr 20246,046,076,036,075,913009
25 abr 20246,016,015,965,995,83247
24 abr 20246,096,096,056,055,893180
23 abr 20246,046,066,046,075,928818
22 abr 20245,986,025,976,005,859378
19 abr 20245,885,955,885,945,7926.474
18 abr 20245,935,935,935,935,78202.675
17 abr 20245,905,945,895,895,7411.463
16 abr 20245,895,915,885,895,742295
15 abr 20245,956,015,955,955,8037.276
12 abr 20246,006,015,955,955,805052
11 abr 20245,966,005,935,965,8130.278
10 abr 20245,966,045,966,005,8541.758
09 abr 20246,066,066,006,005,8533.581
08 abr 20246,026,066,016,065,917234
05 abr 20246,036,036,006,025,87182
04 abr 20246,086,096,086,095,93825
03 abr 20246,066,086,056,085,923293
02 abr 20246,116,116,036,035,8870.331
28 mar 20246,076,106,076,085,92330
27 mar 20246,096,106,096,095,941862
26 mar 20246,086,086,086,085,92-
25 mar 20246,056,056,056,055,90285
22 mar 20246,046,046,036,045,89161
21 mar 20246,026,056,026,055,8976.634
20 mar 20245,955,965,955,965,806589
19 mar 20245,965,965,945,965,81132.756
18 mar 20245,975,975,945,955,79250
15 mar 20245,975,975,975,965,81279
14 mar 20245,995,995,965,965,81101
13 mar 20245,975,995,975,985,83148.654
12 mar 20245,965,965,935,965,8067
11 mar 20245,875,875,875,895,7412
08 mar 20245,905,915,905,905,75159.354
07 mar 20245,885,945,885,945,7926
06 mar 20245,885,885,885,875,72254
05 mar 20245,855,855,845,845,694666
04 mar 20245,865,865,865,865,7160
01 mar 20245,855,865,855,865,71266
29 feb 20245,835,835,835,845,6925.930
28 feb 20245,855,855,825,845,69375
27 feb 20245,845,855,845,855,702710
26 feb 20245,825,835,825,825,6812.038
23 feb 20245,815,835,815,835,68349
22 feb 20245,825,835,805,825,67166
21 feb 20245,765,765,755,755,6110
20 feb 20245,745,745,725,735,5888
19 feb 20245,725,745,715,745,59206
16 feb 20245,755,755,745,745,594384
15 feb 20245,715,725,715,715,5615.201
14 feb 20245,645,675,645,675,5320.583
13 feb 20245,655,665,615,625,4818.955
12 feb 20245,705,705,705,715,567500
09 feb 20245,685,685,685,675,537500
08 feb 20245,695,695,695,675,531185
07 feb 20245,655,655,655,645,5018.569
06 feb 20245,685,685,645,675,5282.893
05 feb 20245,655,655,655,655,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...