Mercados españoles abiertos en 1 hr

iShares VII PLC - iShares Core S&P 500 UCITS ETF (GSPX.L)

LSE - LSE Precio demorado. Divisa en GBP
Añadir a la lista de favoritos
9,28+0,00 (+0,04%)
Al cierre: 04:35PM BST
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 20249,309,329,279,289,28150.587
19 jun 20249,279,289,279,279,271.666.402
18 jun 20249,259,279,229,259,2559.032
17 jun 20249,189,199,169,199,19102.590
14 jun 20249,189,189,119,159,1573.593
13 jun 20249,189,209,149,159,1572.023
12 jun 20249,099,199,089,189,1858.021
11 jun 20249,059,068,999,049,04105.023
10 jun 20249,019,039,009,039,0376.938
07 jun 20249,049,068,999,059,0535.329
06 jun 20249,059,059,039,049,0455.763
05 jun 20248,949,008,949,009,0063.514
04 jun 20248,918,928,868,898,8970.123
03 jun 20248,948,958,888,898,8971.651
31 may 20248,848,888,798,808,80163.601
30 may 20248,848,888,848,868,86337.704
29 may 20248,938,938,898,908,9068.807
28 may 20248,978,998,948,968,96104.131
24 may 20248,918,968,898,958,9584.455
23 may 20249,019,038,928,978,97150.124
22 may 20248,988,988,978,988,98110.255
21 may 20248,978,978,958,978,9773.609
20 may 20248,968,998,958,998,9985.387
17 may 20248,948,958,928,938,9369.414
16 may 20248,978,988,958,988,9867.280
15 may 20248,858,958,848,938,93179.721
14 may 20248,818,848,788,838,83121.158
13 may 20248,828,848,818,818,8184.465
10 may 20248,828,848,808,818,81359.091
09 may 20248,748,798,738,798,79120.235
08 may 20248,778,778,718,758,7569.915
07 may 20248,758,778,738,768,7641.402
03 may 20248,568,708,568,628,6245.597
02 may 20248,518,548,458,498,4936.449
01 may 20248,488,498,458,478,4733.411
30 abr 20248,628,638,578,588,58163.368
29 abr 20248,628,648,618,618,6141.793
26 abr 20248,598,618,558,608,6064.712
25 abr 20248,518,528,428,458,4561.942
24 abr 20248,588,588,538,548,54105.748
23 abr 20248,458,558,458,548,5491.238
22 abr 20248,428,438,388,398,3991.774
19 abr 20248,418,468,408,418,41190.827
18 abr 20248,508,538,468,528,5283.322
17 abr 20248,518,578,498,498,4984.743
16 abr 20248,538,578,518,538,53233.667
15 abr 20248,698,728,658,678,67181.307
12 abr 20248,788,788,678,698,6987.486
11 abr 20248,718,738,678,698,6996.762
10 abr 20248,808,828,658,718,7188.636
09 abr 20248,798,828,718,738,73113.791
08 abr 20248,778,818,768,808,80300.670
05 abr 20248,718,778,698,778,77121.272
04 abr 20248,828,868,818,858,8592.194
03 abr 20248,778,828,768,828,82104.071
02 abr 20248,868,868,758,778,7799.918
28 mar 20248,868,878,858,868,86106.408
27 mar 20248,818,868,808,818,81851.200
26 mar 20248,828,848,828,828,82229.859
25 mar 20248,828,838,808,818,81106.281
22 mar 20248,848,868,828,838,83103.464
21 mar 20248,858,898,848,878,87177.918
20 mar 20248,738,758,728,738,7385.451
19 mar 20248,688,718,648,708,70200.357
18 mar 20248,658,728,658,708,70185.532
15 mar 20248,698,718,628,628,62126.216
14 mar 20248,738,758,678,698,69120.197
13 mar 20248,738,738,718,728,72880.522
12 mar 20248,678,728,628,698,69164.972
11 mar 20248,648,668,598,628,6290.384
08 mar 20248,708,748,678,698,69211.302
07 mar 20248,588,698,588,688,68181.186
06 mar 20248,588,638,578,628,62118.554
05 mar 20248,638,648,578,588,5856.999
04 mar 20248,668,668,648,658,6563.266
01 mar 20248,618,648,568,628,62109.364
29 feb 20248,528,598,528,568,5660.805
28 feb 20248,558,568,528,558,5578.177
27 feb 20248,558,568,548,548,54127.908
26 feb 20248,578,598,568,578,57207.675
23 feb 20248,588,618,568,588,58113.575
22 feb 20248,478,548,468,548,54480.895
21 feb 20248,378,388,368,378,3774.664
20 feb 20248,428,428,378,388,3854.593
19 feb 20248,438,458,438,448,4428.213
16 feb 20248,498,508,448,488,4848.347
15 feb 20248,448,468,428,448,4475.873
15 feb 20240.0495 Dividendo
14 feb 20248,428,468,418,438,38191.453
13 feb 20248,518,518,388,428,3764.806
12 feb 20248,518,558,518,558,50188.646
09 feb 20248,478,518,478,498,44532.357
08 feb 20248,468,478,458,468,4164.570
07 feb 20248,398,468,388,448,40138.770
06 feb 20248,398,408,368,388,33166.865
05 feb 20248,398,408,338,358,3094.435
02 feb 20248,358,388,318,388,33950.081
01 feb 20248,238,278,228,248,19118.213
31 ene 20248,328,328,278,278,23196.355
30 ene 20248,348,358,338,348,2987.133
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...