Mercados españoles abiertos en 5 hrs 2 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.711,98 +128,90 (+0,33%) Dólar/Euro
1,0750 +0,0035 (+0,32%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
59.090,58 +2.469,69 (+4,36%)
HSBC S&P 500 UCITS ETF (HSPD.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:35PM BST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 55,67 | 55,82 | 55,65 | 55,70 | 55,70 | 19.280 |
| 27 jun 2024 | 55,40 | 55,56 | 55,38 | 55,42 | 55,42 | 8264 |
| 26 jun 2024 | 55,46 | 55,52 | 55,30 | 55,29 | 55,29 | 7016 |
| 25 jun 2024 | 55,24 | 55,29 | 55,18 | 55,30 | 55,30 | 5040 |
| 24 jun 2024 | 55,40 | 55,51 | 55,33 | 55,51 | 55,51 | 8822 |
| 21 jun 2024 | 55,48 | 55,48 | 55,26 | 55,32 | 55,32 | 7280 |
| 20 jun 2024 | 55,72 | 55,80 | 55,66 | 55,66 | 55,66 | 6208 |
| 19 jun 2024 | 55,62 | 55,62 | 55,58 | 55,60 | 55,60 | 15.300 |
| 18 jun 2024 | 55,47 | 55,50 | 55,39 | 55,44 | 55,44 | 14.318 |
| 17 jun 2024 | 55,01 | 55,10 | 54,90 | 55,09 | 55,09 | 17.187 |
| 14 jun 2024 | 54,99 | 54,99 | 54,69 | 54,87 | 54,87 | 4029 |
| 13 jun 2024 | 55,03 | 55,03 | 54,78 | 54,84 | 54,84 | 6719 |
| 12 jun 2024 | 54,45 | 55,02 | 54,45 | 55,02 | 55,02 | 2192 |
| 11 jun 2024 | 54,25 | 54,25 | 53,92 | 54,14 | 54,14 | 52.507 |
| 10 jun 2024 | 53,99 | 54,15 | 53,96 | 54,14 | 54,14 | 12.206 |
| 07 jun 2024 | 54,18 | 54,23 | 53,92 | 54,21 | 54,21 | 15.929 |
| 06 jun 2024 | 54,19 | 54,26 | 54,15 | 54,15 | 54,15 | 2991 |
| 05 jun 2024 | 53,60 | 53,91 | 53,60 | 53,91 | 53,91 | 3342 |
| 04 jun 2024 | 53,33 | 53,37 | 53,24 | 53,24 | 53,24 | 628 |
| 03 jun 2024 | 53,45 | 53,57 | 53,28 | 53,33 | 53,33 | 3454 |
| 31 may 2024 | 52,90 | 53,15 | 52,90 | 52,69 | 52,69 | 11.341 |
| 30 may 2024 | 52,96 | 53,15 | 52,96 | 53,09 | 53,09 | 10.149 |
| 29 may 2024 | 53,51 | 53,51 | 53,23 | 53,34 | 53,34 | 9960 |
| 28 may 2024 | 53,65 | 53,83 | 53,63 | 53,68 | 53,68 | 16.980 |
| 24 may 2024 | 53,42 | 53,71 | 53,39 | 53,66 | 53,66 | 8213 |
| 23 may 2024 | 53,99 | 54,10 | 53,68 | 53,74 | 53,74 | 11.149 |
| 22 may 2024 | 53,78 | 53,82 | 53,77 | 53,80 | 53,80 | 8352 |
| 21 may 2024 | 53,69 | 53,77 | 53,62 | 53,74 | 53,74 | 7388 |
| 20 may 2024 | 53,72 | 53,83 | 53,67 | 53,83 | 53,83 | 3423 |
| 17 may 2024 | 53,59 | 53,63 | 53,51 | 53,55 | 53,55 | 8191 |
| 16 may 2024 | 53,76 | 53,85 | 53,66 | 53,81 | 53,81 | 15.471 |
| 15 may 2024 | 53,06 | 53,50 | 53,04 | 53,50 | 53,50 | 2951 |
| 14 may 2024 | 52,81 | 52,86 | 52,62 | 52,83 | 52,83 | 5419 |
| 13 may 2024 | 52,82 | 52,96 | 52,78 | 52,78 | 52,78 | 3363 |
| 10 may 2024 | 52,83 | 52,94 | 52,71 | 52,74 | 52,74 | 17.742 |
| 09 may 2024 | 52,34 | 52,62 | 52,34 | 52,62 | 52,62 | 29.265 |
| 08 may 2024 | 52,45 | 52,46 | 52,18 | 52,40 | 52,40 | 2186 |
| 07 may 2024 | 52,34 | 52,49 | 52,33 | 52,47 | 52,47 | 7472 |
| 03 may 2024 | 51,29 | 51,79 | 51,26 | 51,71 | 51,71 | 42.383 |
| 02 may 2024 | 50,92 | 51,10 | 50,77 | 50,86 | 50,86 | 10.218 |
| 01 may 2024 | 50,77 | 50,81 | 50,77 | 50,75 | 50,75 | 482 |
| 30 abr 2024 | 51,64 | 51,65 | 51,34 | 51,34 | 51,34 | 19.369 |
| 29 abr 2024 | 51,60 | 51,71 | 51,59 | 51,60 | 51,60 | 13.249 |
| 26 abr 2024 | 51,44 | 51,60 | 51,26 | 51,49 | 51,49 | 12.587 |
| 25 abr 2024 | 50,98 | 51,00 | 50,53 | 50,63 | 50,63 | 13.360 |
| 24 abr 2024 | 51,29 | 51,37 | 51,16 | 51,13 | 51,13 | 27.595 |
| 23 abr 2024 | 50,66 | 51,19 | 50,66 | 51,15 | 51,15 | 8370 |
| 22 abr 2024 | 50,40 | 50,49 | 50,37 | 50,29 | 50,29 | 14.545 |
| 19 abr 2024 | 50,39 | 50,69 | 50,36 | 50,42 | 50,42 | 27.877 |
| 18 abr 2024 | 50,94 | 51,04 | 50,66 | 50,99 | 50,99 | 22.435 |
| 17 abr 2024 | 50,98 | 51,19 | 50,76 | 50,76 | 50,76 | 12.990 |
| 16 abr 2024 | 50,98 | 51,24 | 50,98 | 51,09 | 51,09 | 38.173 |
| 15 abr 2024 | 52,00 | 52,21 | 51,79 | 51,84 | 51,84 | 41.662 |
| 12 abr 2024 | 52,44 | 52,44 | 51,95 | 52,04 | 52,04 | 13.857 |
| 11 abr 2024 | 52,12 | 52,15 | 51,90 | 52,04 | 52,04 | 4637 |
| 10 abr 2024 | 52,69 | 52,69 | 51,88 | 52,14 | 52,14 | 24.902 |
| 09 abr 2024 | 52,60 | 52,76 | 52,15 | 52,24 | 52,24 | 41.454 |
| 08 abr 2024 | 52,61 | 52,69 | 52,52 | 52,63 | 52,63 | 14.371 |
| 05 abr 2024 | 52,11 | 52,44 | 52,08 | 52,44 | 52,44 | 15.072 |
| 04 abr 2024 | 53,04 | 53,06 | 52,81 | 52,97 | 52,97 | 12.368 |
| 03 abr 2024 | 52,53 | 52,79 | 52,46 | 52,79 | 52,79 | 2114 |
| 02 abr 2024 | 53,00 | 53,00 | 52,36 | 52,48 | 52,48 | 24.478 |
| 28 mar 2024 | 52,98 | 53,06 | 52,98 | 53,05 | 53,05 | 1655 |
| 27 mar 2024 | 52,74 | 52,79 | 52,66 | 52,71 | 52,71 | 4585 |
| 26 mar 2024 | 52,81 | 52,92 | 52,81 | 52,82 | 52,82 | 22.727 |
| 25 mar 2024 | 52,80 | 52,83 | 52,66 | 52,76 | 52,76 | 4274 |
| 22 mar 2024 | 52,92 | 53,00 | 52,81 | 52,81 | 52,81 | 3756 |
| 21 mar 2024 | 53,03 | 53,11 | 52,93 | 53,10 | 53,10 | 10.154 |
| 20 mar 2024 | 52,27 | 52,33 | 52,23 | 52,26 | 52,26 | 19.550 |
| 19 mar 2024 | 51,97 | 52,12 | 51,83 | 52,12 | 52,12 | 24.312 |
| 18 mar 2024 | 51,83 | 52,15 | 51,79 | 52,12 | 52,12 | 8178 |
| 15 mar 2024 | 52,00 | 52,08 | 51,58 | 51,58 | 51,58 | 10.329 |
| 14 mar 2024 | 52,28 | 52,33 | 51,91 | 52,00 | 52,00 | 3892 |
| 13 mar 2024 | 52,24 | 52,26 | 52,13 | 52,16 | 52,16 | 4213 |
| 12 mar 2024 | 51,81 | 52,15 | 51,69 | 52,04 | 52,04 | 2363 |
| 11 mar 2024 | 51,68 | 51,69 | 51,42 | 51,58 | 51,58 | 8017 |
| 08 mar 2024 | 52,10 | 52,29 | 52,03 | 52,03 | 52,03 | 15.743 |
| 07 mar 2024 | 51,34 | 51,63 | 51,34 | 51,98 | 51,98 | 7773 |
| 06 mar 2024 | 51,34 | 51,62 | 51,34 | 51,67 | 51,67 | 17.167 |
| 05 mar 2024 | 51,64 | 51,64 | 51,34 | 51,35 | 51,35 | 22.142 |
| 04 mar 2024 | 51,83 | 51,83 | 51,74 | 51,78 | 51,78 | 4701 |
| 01 mar 2024 | 51,45 | 51,59 | 51,27 | 51,62 | 51,62 | 15.766 |
| 29 feb 2024 | 51,05 | 51,31 | 51,03 | 51,25 | 51,25 | 4815 |
| 28 feb 2024 | 51,16 | 51,19 | 51,03 | 51,19 | 51,19 | 7036 |
| 27 feb 2024 | 51,15 | 51,18 | 51,12 | 51,10 | 51,10 | 7405 |
| 26 feb 2024 | 51,26 | 51,38 | 51,26 | 51,27 | 51,27 | 4158 |
| 23 feb 2024 | 51,31 | 51,55 | 51,25 | 51,34 | 51,34 | 17.261 |
| 22 feb 2024 | 50,72 | 51,02 | 50,72 | 51,07 | 51,07 | 28.381 |
| 21 feb 2024 | 50,12 | 50,14 | 50,06 | 50,09 | 50,09 | 3377 |
| 20 feb 2024 | 50,38 | 50,38 | 50,14 | 50,20 | 50,20 | 3565 |
| 19 feb 2024 | 50,51 | 50,51 | 50,50 | 50,51 | 50,51 | 3645 |
| 16 feb 2024 | 50,75 | 50,83 | 50,54 | 50,71 | 50,71 | 3450 |
| 15 feb 2024 | 50,51 | 50,54 | 50,41 | 50,46 | 50,46 | 30.775 |
| 14 feb 2024 | 50,03 | 50,17 | 50,03 | 50,13 | 50,13 | 9128 |
| 13 feb 2024 | 50,60 | 50,60 | 49,87 | 50,07 | 50,07 | 3839 |
| 12 feb 2024 | 50,65 | 50,65 | 50,65 | 50,81 | 50,81 | 6412 |
| 09 feb 2024 | 50,44 | 50,49 | 50,41 | 50,49 | 50,49 | 5065 |
| 08 feb 2024 | 50,33 | 50,34 | 50,29 | 50,25 | 50,25 | 5536 |
| 07 feb 2024 | 49,90 | 49,91 | 49,88 | 50,23 | 50,23 | 1589 |
| 06 feb 2024 | 49,86 | 49,87 | 49,78 | 49,86 | 49,86 | 1001 |
| *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.