Mercados españoles cerrados en 3 hrs 43 min
IBEX 35
10.921,70 +67,00 (+0,62%) Euro Stoxx 50
4.962,18 +40,70 (+0,83%) Dólar/Euro
1,0776 +0,0009 (+0,09%) Petróleo Brent
83,72 +0,76 (+0,92%) Oro
2.329,00 +20,40 (+0,88%) Bitcoin EUR
59.503,43 +190,76 (+0,32%)
iShares MSCI EM IMI ESG Screened UCITS ETF (GEDM.L)
LSE - LSE Precio demorado. Divisa en GBP
Añadir a la lista de favoritos
Al cierre: 10:43AM BST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBPDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 4,5530 | 4,5558 | 4,5530 | 4,5908 | 4,5908 | 770 |
| 02 may 2024 | 4,5254 | 4,5350 | 4,5254 | 4,5515 | 4,5515 | 1285 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 4,4975 | 4,4975 | 4,4975 | 4,4805 | 4,4805 | 225 |
| 29 abr 2024 | 4,5104 | 4,5104 | 4,5011 | 4,5008 | 4,5008 | 4658 |
| 26 abr 2024 | 4,4865 | 4,4865 | 4,4619 | 4,4865 | 4,4865 | 7947 |
| 25 abr 2024 | 4,4222 | 4,4222 | 4,3920 | 4,4113 | 4,4113 | 861 |
| 24 abr 2024 | 4,4660 | 4,4660 | 4,4360 | 4,4350 | 4,4350 | 2773 |
| 23 abr 2024 | 4,4285 | 4,4285 | 4,4090 | 4,4120 | 4,4120 | 15.917 |
| 22 abr 2024 | 4,4050 | 4,4055 | 4,3980 | 4,3980 | 4,3980 | 42.183 |
| 19 abr 2024 | 4,3155 | 4,3155 | 4,3155 | 4,3502 | 4,3502 | 230 |
| 18 abr 2024 | 4,3615 | 4,3634 | 4,3593 | 4,3670 | 4,3670 | 15.851 |
| 17 abr 2024 | 4,3450 | 4,3500 | 4,3330 | 4,3330 | 4,3330 | 50.677 |
| 16 abr 2024 | 4,3400 | 4,3470 | 4,3266 | 4,3387 | 4,3387 | 29.318 |
| 15 abr 2024 | 4,4330 | 4,4330 | 4,4185 | 4,4185 | 4,4185 | 15.782 |
| 12 abr 2024 | 4,4758 | 4,4758 | 4,4520 | 4,4390 | 4,4390 | 2462 |
| 11 abr 2024 | 4,4825 | 4,4910 | 4,4822 | 4,4790 | 4,4790 | 2728 |
| 10 abr 2024 | 4,4710 | 4,4710 | 4,4710 | 4,4608 | 4,4608 | 6 |
| 09 abr 2024 | 4,4770 | 4,4770 | 4,4770 | 4,4728 | 4,4728 | 1 |
| 08 abr 2024 | 4,4685 | 4,4685 | 4,4685 | 4,4640 | 4,4640 | 48 |
| 05 abr 2024 | 4,4395 | 4,4395 | 4,4395 | 4,4358 | 4,4358 | 3 |
| 04 abr 2024 | 4,4645 | 4,4645 | 4,4645 | 4,4725 | 4,4725 | 1 |
| 03 abr 2024 | 4,4403 | 4,4430 | 4,4380 | 4,4435 | 4,4435 | 462 |
| 02 abr 2024 | 4,4744 | 4,4764 | 4,4596 | 4,4627 | 4,4627 | 36.853 |
| 28 mar 2024 | 4,4112 | 4,4275 | 4,4111 | 4,4185 | 4,4185 | 3057 |
| 27 mar 2024 | 4,3915 | 4,4000 | 4,3915 | 4,3935 | 4,3935 | 64.588 |
| 26 mar 2024 | 4,4036 | 4,4036 | 4,3865 | 4,3985 | 4,3985 | 22.254 |
| 25 mar 2024 | 4,4025 | 4,4025 | 4,3865 | 4,3905 | 4,3905 | 15.390 |
| 22 mar 2024 | 4,4170 | 4,4175 | 4,4000 | 4,4030 | 4,4030 | 31.575 |
| 21 mar 2024 | 4,4076 | 4,4140 | 4,4062 | 4,4193 | 4,4193 | 1701 |
| 20 mar 2024 | 4,3449 | 4,3490 | 4,3435 | 4,3450 | 4,3450 | 87.729 |
| 19 mar 2024 | 4,3225 | 4,3225 | 4,3225 | 4,3320 | 4,3320 | 2 |
| 18 mar 2024 | 4,3445 | 4,3575 | 4,3445 | 4,3535 | 4,3535 | 650 |
| 15 mar 2024 | 4,3392 | 4,3455 | 4,3392 | 4,3422 | 4,3422 | 475 |
| 14 mar 2024 | 4,3690 | 4,3759 | 4,3690 | 4,3620 | 4,3620 | 33.628 |
| 13 mar 2024 | 4,3624 | 4,3624 | 4,3624 | 4,3620 | 4,3620 | 96.221 |
| 12 mar 2024 | 4,3885 | 4,3885 | 4,3835 | 4,3843 | 4,3843 | 103 |
| 11 mar 2024 | 4,3335 | 4,3335 | 4,3335 | 4,3395 | 4,3395 | 1 |
| 08 mar 2024 | 4,3362 | 4,3362 | 4,3200 | 4,3098 | 4,3098 | 28.368 |
| 07 mar 2024 | 4,3095 | 4,3270 | 4,3095 | 4,3270 | 4,3270 | 8883 |
| 06 mar 2024 | 4,2995 | 4,3266 | 4,2995 | 4,3265 | 4,3265 | 263.054 |
| 05 mar 2024 | 4,2685 | 4,2821 | 4,2685 | 4,2685 | 4,2685 | 178.914 |
| 04 mar 2024 | 4,3055 | 4,3055 | 4,3055 | 4,3040 | 4,3040 | 1 |
| 01 mar 2024 | 4,2995 | 4,3310 | 4,2990 | 4,3310 | 4,3310 | 6944 |
| 29 feb 2024 | 4,2840 | 4,2855 | 4,2775 | 4,2775 | 4,2775 | 126.730 |
| 28 feb 2024 | 4,2817 | 4,2817 | 4,2613 | 4,2622 | 4,2622 | 23.095 |
| 27 feb 2024 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | - |
| 26 feb 2024 | 4,3040 | 4,3095 | 4,2981 | 4,3010 | 4,3010 | 12 |
| 23 feb 2024 | 4,3098 | 4,3176 | 4,3098 | 4,3168 | 4,3168 | 163 |
| 22 feb 2024 | 4,3421 | 4,3421 | 4,3365 | 4,3278 | 4,3278 | 3227 |
| 21 feb 2024 | 4,3120 | 4,3120 | 4,3120 | 4,3010 | 4,3010 | 6 |
| 20 feb 2024 | 4,3120 | 4,3125 | 4,2990 | 4,2847 | 4,2847 | 2648 |
| 19 feb 2024 | 4,3003 | 4,3090 | 4,3003 | 4,3075 | 4,3075 | 25.407 |
| 16 feb 2024 | 4,3110 | 4,3117 | 4,3100 | 4,3100 | 4,3100 | 2591 |
| 15 feb 2024 | 4,2795 | 4,2850 | 4,2795 | 4,2822 | 4,2822 | 8 |
| 14 feb 2024 | 4,2686 | 4,2750 | 4,2686 | 4,2752 | 4,2752 | 2227 |
| 13 feb 2024 | 4,2145 | 4,2305 | 4,2140 | 4,2147 | 4,2147 | 18.803 |
| 12 feb 2024 | 4,2521 | 4,2950 | 4,2521 | 4,2943 | 4,2943 | 37.491 |
| 09 feb 2024 | 4,2411 | 4,2411 | 4,2205 | 4,2292 | 4,2292 | 11.573 |
| 08 feb 2024 | 4,2501 | 4,2501 | 4,2380 | 4,2350 | 4,2350 | 19.070 |
| 07 feb 2024 | 4,2488 | 4,2488 | 4,2488 | 4,2498 | 4,2498 | 2353 |
| 06 feb 2024 | 4,2545 | 4,2650 | 4,2447 | 4,2650 | 4,2650 | 1013 |
| 05 feb 2024 | 4,1745 | 4,1875 | 4,1701 | 4,1745 | 4,1745 | 15.153 |
| 02 feb 2024 | 4,1405 | 4,1405 | 4,1316 | 4,1370 | 4,1370 | 172 |
| 01 feb 2024 | 4,1415 | 4,1455 | 4,1230 | 4,1230 | 4,1230 | 2057 |
| 31 ene 2024 | 4,1115 | 4,1115 | 4,1115 | 4,1163 | 4,1163 | 609 |
| 30 ene 2024 | 4,1205 | 4,1230 | 4,1160 | 4,1160 | 4,1160 | 116.396 |
| 29 ene 2024 | 4,1610 | 4,1610 | 4,1405 | 4,1405 | 4,1405 | 2071 |
| 26 ene 2024 | 4,1350 | 4,1350 | 4,1350 | 4,1448 | 4,1448 | 26 |
| 25 ene 2024 | 4,1520 | 4,1520 | 4,1520 | 4,1392 | 4,1392 | 29 |
| 24 ene 2024 | 4,1404 | 4,1410 | 4,1310 | 4,1403 | 4,1403 | 373 |
| 23 ene 2024 | 4,0590 | 4,1000 | 4,0590 | 4,0880 | 4,0880 | 3053 |
| 22 ene 2024 | 4,0505 | 4,0670 | 4,0450 | 4,0505 | 4,0505 | 354.317 |
| 19 ene 2024 | 4,0770 | 4,0770 | 4,0770 | 4,0760 | 4,0760 | 17 |
| 18 ene 2024 | 4,0602 | 4,0602 | 4,0580 | 4,0560 | 4,0560 | 2161 |
| 17 ene 2024 | 4,0335 | 4,0335 | 4,0295 | 4,0173 | 4,0173 | 1232 |
| 16 ene 2024 | 4,1170 | 4,1225 | 4,1065 | 4,1065 | 4,1065 | 111.976 |
| 15 ene 2024 | 4,1480 | 4,1540 | 4,1480 | 4,1502 | 4,1502 | 2408 |
| 12 ene 2024 | 4,1559 | 4,1795 | 4,1559 | 4,1718 | 4,1718 | 27.052 |
| 11 ene 2024 | 4,1595 | 4,1600 | 4,1567 | 4,1413 | 4,1413 | 558 |
| 10 ene 2024 | 4,1505 | 4,1505 | 4,1421 | 4,1372 | 4,1372 | 165.934 |
| 09 ene 2024 | 4,1488 | 4,1488 | 4,1460 | 4,1565 | 4,1565 | 564 |
| 08 ene 2024 | 4,1678 | 4,1850 | 4,1678 | 4,1880 | 4,1880 | 36.745 |
| 05 ene 2024 | 4,2080 | 4,2080 | 4,2080 | 4,2065 | 4,2065 | 3 |
| 04 ene 2024 | 4,2228 | 4,2228 | 4,2060 | 4,2162 | 4,2162 | 816 |
| 03 ene 2024 | 4,2460 | 4,2460 | 4,2151 | 4,2270 | 4,2270 | 51.922 |
| 02 ene 2024 | 4,2405 | 4,2730 | 4,2405 | 4,2710 | 4,2710 | 75.821 |
| 29 dic 2023 | 4,2685 | 4,2780 | 4,2685 | 4,2758 | 4,2758 | 3 |
| 28 dic 2023 | 4,2870 | 4,2875 | 4,2860 | 4,2875 | 4,2875 | 46 |
| 27 dic 2023 | 4,2445 | 4,2445 | 4,2215 | 4,2215 | 4,2215 | 4114 |
| 22 dic 2023 | 4,1724 | 4,1724 | 4,1724 | 4,1712 | 4,1712 | 20 |
| 21 dic 2023 | 4,2190 | 4,2235 | 4,2190 | 4,2235 | 4,2235 | 9244 |
| 20 dic 2023 | 4,2052 | 4,2052 | 4,2052 | 4,2052 | 4,2052 | - |
| 19 dic 2023 | 4,1960 | 4,2035 | 4,1867 | 4,2055 | 4,2055 | 36.794 |
| 18 dic 2023 | 4,2025 | 4,2025 | 4,1841 | 4,1898 | 4,1898 | 61.476 |
| 15 dic 2023 | 4,1980 | 4,2050 | 4,1980 | 4,2112 | 4,2112 | 62.106 |
| 14 dic 2023 | 4,1865 | 4,1875 | 4,1727 | 4,1902 | 4,1902 | 6967 |
| 13 dic 2023 | 4,2080 | 4,2080 | 4,2080 | 4,2048 | 4,2048 | 9450 |
| 12 dic 2023 | 4,2130 | 4,2130 | 4,2130 | 4,2130 | 4,2130 | - |
| 11 dic 2023 | 4,2060 | 4,2060 | 4,1976 | 4,2200 | 4,2200 | 13.493 |
| *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.