Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0814 +0,0027 (+0,25%) Petróleo Brent
87,52 +0,18 (+0,21%) Bitcoin EUR
53.867,66 -1.906,80 (-3,42%)
Fidelity Sustainable Research Enhanced Pacific ex-Japan Equity UCITS ETF USD Acc (FPXS.L)
LSE - LSE Precio demorado. Divisa en GBP
Añadir a la lista de favoritos
Al cierre: 01:51PM BST
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBPDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 4,3695 | 4,3695 | 4,3695 | 4,3818 | 4,3818 | 6 |
| 02 jul 2024 | 4,3187 | 4,3187 | 4,3187 | 4,3187 | 4,3187 | - |
| 01 jul 2024 | 4,3315 | 4,3315 | 4,3315 | 4,3315 | 4,3315 | - |
| 28 jun 2024 | 4,3565 | 4,3565 | 4,3565 | 4,3517 | 4,3517 | 2243 |
| 27 jun 2024 | 4,3455 | 4,3455 | 4,3455 | 4,3455 | 4,3455 | - |
| 26 jun 2024 | 4,3333 | 4,3333 | 4,3333 | 4,3333 | 4,3333 | - |
| 25 jun 2024 | 4,3805 | 4,3845 | 4,3805 | 4,3498 | 4,3498 | 105.163 |
| 24 jun 2024 | 4,3713 | 4,3713 | 4,3713 | 4,3713 | 4,3713 | - |
| 21 jun 2024 | 4,3552 | 4,3552 | 4,3552 | 4,3552 | 4,3552 | - |
| 20 jun 2024 | 4,3590 | 4,3675 | 4,3590 | 4,3637 | 4,3637 | 1894 |
| 19 jun 2024 | 4,3608 | 4,3608 | 4,3608 | 4,3608 | 4,3608 | - |
| 18 jun 2024 | 4,3411 | 4,3440 | 4,3411 | 4,3550 | 4,3550 | 988 |
| 17 jun 2024 | 4,3022 | 4,3022 | 4,3022 | 4,3022 | 4,3022 | - |
| 14 jun 2024 | 4,3005 | 4,3005 | 4,3005 | 4,3005 | 4,3005 | - |
| 13 jun 2024 | 4,3190 | 4,3190 | 4,3190 | 4,3067 | 4,3067 | 1912 |
| 12 jun 2024 | 4,2975 | 4,2975 | 4,2975 | 4,3403 | 4,3403 | 928 |
| 11 jun 2024 | 4,2937 | 4,2937 | 4,2937 | 4,2937 | 4,2937 | - |
| 10 jun 2024 | 4,3443 | 4,3443 | 4,3443 | 4,3443 | 4,3443 | - |
| 07 jun 2024 | 4,3495 | 4,3495 | 4,3495 | 4,3495 | 4,3495 | - |
| 06 jun 2024 | 4,3650 | 4,3650 | 4,3650 | 4,3793 | 4,3793 | 365 |
| 05 jun 2024 | 4,3475 | 4,3475 | 4,3475 | 4,3620 | 4,3620 | 334 |
| 04 jun 2024 | 4,3075 | 4,3075 | 4,2945 | 4,2945 | 4,2945 | 369 |
| 03 jun 2024 | 4,3410 | 4,3410 | 4,3410 | 4,3410 | 4,3410 | - |
| 31 may 2024 | 4,3085 | 4,3085 | 4,3085 | 4,3085 | 4,3085 | - |
| 30 may 2024 | 4,2990 | 4,2990 | 4,2990 | 4,3155 | 4,3155 | 334 |
| 29 may 2024 | 4,2925 | 4,2925 | 4,2925 | 4,2925 | 4,2925 | - |
| 28 may 2024 | 4,3665 | 4,3665 | 4,3645 | 4,3393 | 4,3393 | 19.342 |
| 24 may 2024 | 4,3412 | 4,3412 | 4,3412 | 4,3412 | 4,3412 | - |
| 23 may 2024 | 4,3577 | 4,3577 | 4,3577 | 4,3577 | 4,3577 | - |
| 22 may 2024 | 4,4170 | 4,4170 | 4,4170 | 4,3800 | 4,3800 | 191 |
| 21 may 2024 | 4,4380 | 4,4380 | 4,4380 | 4,4380 | 4,4380 | - |
| 20 may 2024 | 4,4789 | 4,4789 | 4,4789 | 4,4650 | 4,4650 | 13.785 |
| 17 may 2024 | 4,4375 | 4,4375 | 4,4375 | 4,4590 | 4,4590 | 387 |
| 16 may 2024 | 4,4653 | 4,4653 | 4,4653 | 4,4653 | 4,4653 | - |
| 15 may 2024 | 4,4180 | 4,4180 | 4,4175 | 4,4328 | 4,4328 | 25.843 |
| 14 may 2024 | 4,4150 | 4,4165 | 4,4105 | 4,4030 | 4,4030 | 51.353 |
| 13 may 2024 | 4,4130 | 4,4130 | 4,4130 | 4,4163 | 4,4163 | 1378 |
| 10 may 2024 | 4,4256 | 4,4256 | 4,4256 | 4,4135 | 4,4135 | 35.118 |
| 09 may 2024 | 4,3865 | 4,3865 | 4,3865 | 4,3865 | 4,3865 | - |
| 08 may 2024 | 4,3725 | 4,3725 | 4,3725 | 4,3710 | 4,3710 | 62 |
| 07 may 2024 | 4,4005 | 4,4005 | 4,4005 | 4,4005 | 4,4005 | - |
| 03 may 2024 | 4,2925 | 4,2925 | 4,2925 | 4,3315 | 4,3315 | 32 |
| 02 may 2024 | 4,2620 | 4,2620 | 4,2620 | 4,2733 | 4,2733 | 44 |
| 01 may 2024 | 4,1795 | 4,1795 | 4,1795 | 4,2023 | 4,2023 | 18 |
| 30 abr 2024 | 4,2310 | 4,2310 | 4,2310 | 4,2310 | 4,2310 | - |
| 29 abr 2024 | 4,2635 | 4,2635 | 4,2635 | 4,2642 | 4,2642 | 18 |
| 26 abr 2024 | 4,2240 | 4,2240 | 4,2240 | 4,2432 | 4,2432 | 40 |
| 25 abr 2024 | 4,2240 | 4,2240 | 4,2240 | 4,1968 | 4,1968 | 25 |
| 24 abr 2024 | 4,2420 | 4,2420 | 4,2335 | 4,2280 | 4,2280 | 3905 |
| 23 abr 2024 | 4,2455 | 4,2455 | 4,2300 | 4,2362 | 4,2362 | 3279 |
| 22 abr 2024 | 4,1890 | 4,2125 | 4,1890 | 4,2125 | 4,2125 | 30 |
| 19 abr 2024 | 4,1518 | 4,1518 | 4,1518 | 4,1518 | 4,1518 | - |
| 18 abr 2024 | 4,1458 | 4,1458 | 4,1458 | 4,1458 | 4,1458 | - |
| 17 abr 2024 | 4,1290 | 4,1370 | 4,1260 | 4,1260 | 4,1260 | 106.523 |
| 16 abr 2024 | 4,1155 | 4,1155 | 4,1095 | 4,1095 | 4,1095 | 50 |
| 15 abr 2024 | 4,2045 | 4,2045 | 4,2030 | 4,2003 | 4,2003 | 3808 |
| 12 abr 2024 | 4,2565 | 4,2645 | 4,2565 | 4,2360 | 4,2360 | 20.037 |
| 11 abr 2024 | 4,2580 | 4,2580 | 4,2385 | 4,2385 | 4,2385 | 36 |
| 10 abr 2024 | 4,2580 | 4,2580 | 4,2580 | 4,2580 | 4,2580 | - |
| 09 abr 2024 | 4,2822 | 4,2822 | 4,2822 | 4,2822 | 4,2822 | - |
| 08 abr 2024 | 4,2735 | 4,2785 | 4,2735 | 4,2772 | 4,2772 | 5823 |
| 05 abr 2024 | 4,2657 | 4,2657 | 4,2657 | 4,2657 | 4,2657 | - |
| 04 abr 2024 | 4,3050 | 4,3050 | 4,3050 | 4,3050 | 4,3050 | - |
| 03 abr 2024 | 4,2628 | 4,2628 | 4,2628 | 4,2628 | 4,2628 | - |
| 02 abr 2024 | 4,2970 | 4,3015 | 4,2905 | 4,2820 | 4,2820 | 79.835 |
| 28 mar 2024 | 4,2723 | 4,2723 | 4,2723 | 4,2723 | 4,2723 | - |
| 27 mar 2024 | 4,2635 | 4,2635 | 4,2635 | 4,2560 | 4,2560 | 18 |
| 26 mar 2024 | 4,2545 | 4,2545 | 4,2545 | 4,2545 | 4,2545 | 8398 |
| 25 mar 2024 | 4,2280 | 4,2280 | 4,2280 | 4,2475 | 4,2475 | 43 |
| 22 mar 2024 | 4,2470 | 4,2470 | 4,2470 | 4,2470 | 4,2470 | - |
| 21 mar 2024 | 4,2305 | 4,2305 | 4,2305 | 4,2520 | 4,2520 | 14 |
| 20 mar 2024 | 4,1745 | 4,1745 | 4,1745 | 4,1745 | 4,1745 | - |
| 19 mar 2024 | 4,1792 | 4,1792 | 4,1792 | 4,1792 | 4,1792 | - |
| 18 mar 2024 | 4,1828 | 4,1828 | 4,1828 | 4,1828 | 4,1828 | - |
| 15 mar 2024 | 4,1838 | 4,1838 | 4,1838 | 4,1838 | 4,1838 | - |
| 14 mar 2024 | 4,1960 | 4,1960 | 4,1960 | 4,1960 | 4,1960 | - |
| 13 mar 2024 | 4,2290 | 4,2290 | 4,2290 | 4,2453 | 4,2453 | 14 |
| 12 mar 2024 | 4,2195 | 4,2195 | 4,2195 | 4,2195 | 4,2195 | 27 |
| 11 mar 2024 | 4,1880 | 4,1880 | 4,1880 | 4,1880 | 4,1880 | - |
| 08 mar 2024 | 4,2415 | 4,2415 | 4,2415 | 4,2140 | 4,2140 | 18 |
| 07 mar 2024 | 4,2275 | 4,2275 | 4,2260 | 4,2318 | 4,2318 | 65.218 |
| 06 mar 2024 | 4,2075 | 4,2075 | 4,2075 | 4,2075 | 4,2075 | - |
| 05 mar 2024 | 4,1543 | 4,1543 | 4,1543 | 4,1543 | 4,1543 | - |
| 04 mar 2024 | 4,1830 | 4,1830 | 4,1830 | 4,1760 | 4,1760 | 21 |
| 01 mar 2024 | 4,1993 | 4,1993 | 4,1993 | 4,1993 | 4,1993 | - |
| 29 feb 2024 | 4,1673 | 4,1673 | 4,1673 | 4,1673 | 4,1673 | - |
| 28 feb 2024 | 4,1320 | 4,1320 | 4,1320 | 4,1320 | 4,1320 | - |
| 27 feb 2024 | 4,1750 | 4,1750 | 4,1750 | 4,1750 | 4,1750 | - |
| 26 feb 2024 | 4,1715 | 4,1800 | 4,1600 | 4,1635 | 4,1635 | 27.338 |
| 23 feb 2024 | 4,1695 | 4,1905 | 4,1695 | 4,1813 | 4,1813 | 23.558 |
| 22 feb 2024 | 4,1797 | 4,1797 | 4,1797 | 4,1797 | 4,1797 | - |
| 21 feb 2024 | 4,1727 | 4,1727 | 4,1727 | 4,1727 | 4,1727 | - |
| 20 feb 2024 | 4,1935 | 4,1935 | 4,1759 | 4,1753 | 4,1753 | 20.334 |
| 19 feb 2024 | 4,1933 | 4,1933 | 4,1933 | 4,1933 | 4,1933 | - |
| 16 feb 2024 | 4,1950 | 4,2025 | 4,1950 | 4,2025 | 4,2025 | 44 |
| 15 feb 2024 | 4,1690 | 4,1690 | 4,1690 | 4,1690 | 4,1690 | - |
| 14 feb 2024 | 4,1175 | 4,1175 | 4,1175 | 4,1175 | 4,1175 | - |
| 13 feb 2024 | 4,0645 | 4,0645 | 4,0645 | 4,0645 | 4,0645 | - |
| 12 feb 2024 | 4,1245 | 4,1565 | 4,1235 | 4,1648 | 4,1648 | 79.401 |
| 09 feb 2024 | 4,1267 | 4,1267 | 4,1267 | 4,1267 | 4,1267 | - |
| *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.