Mercados españoles abiertos en 8 hrs 26 min

iShares MSCI Europe Information Technology Sector UCITS ETF (ESIT.L)

LSE - LSE Precio demorado. Divisa en GBP
Añadir a la lista de favoritos
7,14-0,06 (-0,83%)
Al cierre: 04:00PM BST
Intervalo de fechas:
10 jun 2023 - 10 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jun 20240,007,167,077,147,141100
07 jun 20247,217,247,177,207,204531
06 jun 20247,247,247,167,177,17603
05 jun 20246,967,086,877,087,08896
04 jun 20246,836,866,786,816,811356
03 jun 20246,866,906,806,816,811596
31 may 20246,806,876,756,766,7641.441
30 may 20246,886,886,826,846,841027
29 may 20247,027,036,916,926,926566
28 may 20247,047,076,977,027,02618
24 may 20246,967,016,917,017,0146.812
23 may 20247,017,076,987,017,011053
22 may 20246,876,936,876,936,931041
21 may 20246,926,946,866,886,88375
20 may 20246,856,936,856,936,935252
17 may 20246,826,876,826,876,8710.392
16 may 20246,946,976,916,916,9143.321
15 may 20246,916,916,856,916,9155
14 may 20246,856,876,836,866,862004
13 may 20246,836,936,836,846,84834
10 may 20246,886,926,856,906,9012.037
09 may 20246,806,856,806,856,857203
08 may 20246,826,836,816,806,801173
07 may 20246,766,826,696,826,822878
03 may 20246,586,626,506,586,582072
02 may 20246,446,506,446,466,464164
01 may 20246,516,556,456,456,458420
30 abr 20246,616,696,556,556,5579.438
29 abr 20246,716,736,636,646,6449.883
26 abr 20246,686,756,686,756,75404
25 abr 20246,656,696,546,616,6153.350
24 abr 20246,796,906,686,696,6919.400
23 abr 20246,576,616,566,616,611713
22 abr 20246,476,536,476,476,47464.749
19 abr 20246,466,526,466,466,4614.694
18 abr 20246,666,666,506,536,531221
17 abr 20246,656,756,606,616,6121.828
16 abr 20246,736,816,736,816,813099
15 abr 20246,856,926,836,826,821957
12 abr 20246,906,946,796,806,80120
11 abr 20246,856,896,836,866,866450
10 abr 20246,896,956,816,896,8927.018
09 abr 20246,936,976,896,886,8825.022
08 abr 20246,926,986,896,966,962377
05 abr 20246,866,916,826,926,922024
04 abr 20246,946,966,926,946,943909
03 abr 20246,916,946,896,936,93861
02 abr 20246,967,066,886,876,875897
28 mar 20246,976,996,926,926,9292.849
27 mar 20247,007,026,956,976,9725.717
26 mar 20246,977,026,967,017,01577
25 mar 20246,937,016,936,996,9964.858
22 mar 20246,977,036,946,996,9934.211
21 mar 20246,947,026,947,047,04547
20 mar 20246,806,846,796,796,79844
19 mar 20246,786,806,756,776,778495
18 mar 20246,836,896,806,816,8131.208
15 mar 20246,926,926,876,846,84310
14 mar 20246,976,996,956,946,9419.827
13 mar 20247,067,096,986,986,9898.318
12 mar 20246,987,026,937,037,034724
11 mar 20246,916,976,896,916,9120.067
08 mar 20247,177,237,077,067,062115
07 mar 20247,037,227,037,227,2224.557
06 mar 20246,967,046,957,047,0410.349
05 mar 20247,037,076,946,946,944695
04 mar 20247,067,097,057,077,075285
01 mar 20246,957,016,927,017,013481
29 feb 20246,876,946,866,926,9249.586
28 feb 20246,946,946,866,886,88184
27 feb 20246,946,996,946,976,9714.167
26 feb 20246,906,926,836,916,919250
23 feb 20246,866,886,856,856,853857
22 feb 20246,896,916,846,866,86216
21 feb 20246,656,716,626,666,664565
20 feb 20246,736,736,616,666,6688
19 feb 20246,786,796,736,786,78226
16 feb 20246,846,846,766,826,8265
15 feb 20246,806,836,746,766,7618.788
14 feb 20246,686,766,686,746,743932
13 feb 20246,726,726,546,646,6465.435
12 feb 20246,906,906,826,856,8571.185
09 feb 20246,806,866,786,866,862111
08 feb 20246,716,776,716,776,7714.512
07 feb 20246,666,706,626,706,706580
06 feb 20246,686,686,626,656,6546.871
05 feb 20246,586,666,576,646,642218
02 feb 20246,606,606,556,576,574916
01 feb 20246,556,606,546,556,5552.251
31 ene 20246,566,576,546,556,55285
30 ene 20246,636,646,596,596,59270
29 ene 20246,576,576,546,566,56249
26 ene 20246,556,586,536,586,581289
25 ene 20246,516,616,516,626,6210
24 ene 20246,446,486,416,506,503500
23 ene 20246,206,206,206,226,2223
22 ene 20246,226,256,206,236,23348
19 ene 20246,126,156,126,136,13149
18 ene 20246,076,076,076,076,0757
17 ene 20245,915,915,885,905,9084.351
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...