Mercados españoles cerrados en 5 hrs 49 min

iShares MSCI Australia UCITS ETF (IAUS.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
50,03-0,03 (-0,06%)
A partir del 10:18AM BST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 202450,0650,1750,0350,0350,0313.153
28 jun 202449,7250,1649,7250,0650,0617.862
27 jun 202450,0150,0149,7749,8749,8721.046
26 jun 202450,2650,2649,5349,5549,557895
25 jun 202450,4350,4650,0250,0350,037286
24 jun 202449,6650,1549,6050,1050,1026.357
21 jun 202449,8549,8549,7549,6749,671814
20 jun 202449,9350,0149,8749,9749,973780
19 jun 202449,9749,9749,8349,8349,8311.450
18 jun 202449,8149,8149,8149,8149,81-
17 jun 202448,9749,1148,9749,0049,00886
14 jun 202449,3749,3748,8249,0349,03592
13 jun 202449,7149,7149,4949,2949,29114
12 jun 202449,1650,2149,0450,1450,141556
11 jun 202449,3749,3748,9648,9648,961503
10 jun 202449,6649,7249,2549,5449,5420.914
07 jun 202450,2450,2949,6149,6249,627351
06 jun 202450,0450,1249,8950,1250,122144
05 jun 202449,6349,7349,5049,7249,724459
04 jun 202449,6049,6949,0849,2449,242398
03 jun 202449,5549,7849,2849,6749,6723.468
31 may 202449,1649,3749,1648,9248,921031
30 may 202448,4949,0748,4949,0749,071000
29 may 202449,0049,0048,5348,5148,513968
28 may 202449,8249,8249,4049,5149,5111.451
24 may 202448,9049,4448,9049,4449,441254
23 may 202449,9249,9249,3649,4049,402946
22 may 202450,3650,3649,6949,6849,686057
21 may 202450,2250,3750,1650,3350,334697
20 may 202450,4850,5450,4550,4550,45526
17 may 202450,1350,4050,1350,3050,305176
16 may 202450,5750,5750,5750,3550,3540
15 may 202449,4949,7749,4449,8849,8871.420
14 may 202448,9749,2348,8749,2149,2128.317
13 may 202449,2449,2949,0649,1349,131999
10 may 202449,1849,2348,9849,0249,022507
09 may 202448,5448,9548,3748,8748,875129
08 may 202449,2049,2048,7748,9948,994540
07 may 202449,3049,4349,2849,4249,42462
03 may 202448,5448,5747,8848,3448,344500
02 may 202447,4347,4347,2847,3647,36646
01 may 202446,7446,7646,7446,7246,72548
30 abr 202447,7947,9047,5547,2247,229769
29 abr 202447,7847,8347,6847,8047,804905
26 abr 202447,3547,4847,2347,2347,2313.035
25 abr 202447,4247,4246,7047,0147,015369
24 abr 202447,8147,8147,4047,3647,365681
23 abr 202447,4047,7347,3347,7447,744476
22 abr 202447,0047,2747,0047,0947,09329
19 abr 202446,4246,9846,4246,8546,852815
18 abr 202447,0947,3646,8347,0847,081282
17 abr 202446,7947,2046,7946,8946,891630
16 abr 202446,8946,8946,6146,6046,605224
15 abr 202448,1448,3548,0047,9547,951116
12 abr 202448,7048,7048,2048,2448,24139
11 abr 202448,6548,7048,3248,3148,311208
10 abr 202449,8949,8948,7948,6948,69578
09 abr 202449,5149,8249,4549,5349,531763
08 abr 202449,0049,4249,0049,4249,421643
05 abr 202449,1349,2648,9049,1449,1420.891
04 abr 202449,3849,7049,3849,7049,701341
03 abr 202448,7549,1548,5549,1549,151401
02 abr 202448,8849,3948,8548,9748,9731.490
28 mar 202449,2449,4249,2149,4249,42385
27 mar 202448,8849,1248,8849,0149,0112.563
26 mar 202448,8949,0648,7748,8748,87707
25 mar 202448,8249,0248,7248,9748,971370
22 mar 202448,6548,7548,5848,5848,5857.483
21 mar 202449,3749,3748,9048,9048,902661
20 mar 202448,1948,1948,1748,1748,17332
19 mar 202448,0548,1947,9348,1948,195634
18 mar 202448,2648,3348,2048,2048,204191
15 mar 202448,1848,4248,0548,1048,103612
14 mar 202448,9849,0248,3048,3748,371934
13 mar 202449,0049,1848,9549,2249,22745
12 mar 202448,8049,0348,4848,8048,806194
11 mar 202448,5848,8448,5348,8348,83695
08 mar 202449,9950,1649,9149,7649,768321
07 mar 202449,0049,5849,0049,5749,577008
06 mar 202448,2848,8748,2848,8748,873622
05 mar 202447,8648,1847,7848,1448,144342
04 mar 202448,3048,4248,1548,1548,15667
01 mar 202448,1048,1448,0748,3148,313904
29 feb 202447,7247,9447,5347,7647,7655.891
28 feb 202447,3547,4447,3247,3347,33644
27 feb 202448,0048,1348,0048,0148,01291
26 feb 202447,7547,8447,6547,6547,652871
23 feb 202447,8547,9047,8547,9047,9010
22 feb 202447,8047,8947,5147,5147,512132
21 feb 202447,3647,4747,3347,3147,31408
20 feb 202447,5647,7147,5647,5947,596845
19 feb 202447,6747,7847,5747,6247,621343
16 feb 202447,4547,6547,2347,6047,6074.441
15 feb 202447,0747,1247,0547,2447,24397
14 feb 202446,3846,6046,3846,6046,608289
13 feb 202447,0047,0045,9946,1346,1316.743
12 feb 202447,0447,4347,0447,4347,431397
09 feb 202447,1247,3647,1047,1147,112028
08 feb 202447,2247,2247,0046,8946,8996
07 feb 202447,2147,2147,0747,0747,073070
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...