Mercados españoles abiertos en 26 mins

iShares Diversified Commodity Swap UCITS ETF (ICOM.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,90-0,02 (-0,25%)
Al cierre: 05:48PM BST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20246,946,956,836,906,90894.892
27 jun 20246,866,936,866,926,92122.944
26 jun 20246,936,936,866,886,88270.270
25 jun 20246,986,986,916,916,91837.635
24 jun 20246,916,996,906,966,9666.750
21 jun 20246,976,986,936,946,94831.111
20 jun 20247,007,046,996,996,99534.616
19 jun 20246,997,016,986,996,9925.146
18 jun 20246,936,976,906,976,9775.715
17 jun 20246,916,936,896,896,891.350.803
14 jun 20246,966,986,956,956,95207.469
13 jun 20246,977,006,956,976,9765.629
12 jun 20246,977,036,966,986,9833.235
11 jun 20246,956,976,936,966,9665.421
10 jun 20246,916,976,906,966,96644.769
07 jun 20247,017,016,896,896,89141.349
06 jun 20246,947,016,937,017,0199.227
05 jun 20246,886,906,856,896,89168.626
04 jun 20246,956,956,866,896,89227.954
03 jun 20246,997,056,936,936,93309.353
31 may 20247,057,076,976,976,97149.765
30 may 20247,107,117,067,067,0692.754
29 may 20247,237,247,167,167,161.225.058
28 may 20247,167,217,167,207,20973.068
24 may 20247,127,137,097,117,1177.997
23 may 20247,147,227,137,167,16110.582
22 may 20247,237,237,167,187,18225.501
21 may 20247,217,277,207,247,2486.960
20 may 20247,207,267,167,237,23147.560
17 may 20247,097,137,077,137,13253.455
16 may 20247,037,057,017,037,03108.343
15 may 20247,017,036,967,017,01187.152
14 may 20246,976,986,956,986,9863.021
13 may 20246,936,986,926,976,97149.557
10 may 20246,976,996,946,946,94151.056
09 may 20246,906,936,896,926,9250.783
08 may 20246,906,906,866,906,90122.593
07 may 20246,916,936,896,936,93464.861
03 may 20246,826,866,706,836,8343.898
02 may 20246,816,836,776,786,78106.168
01 may 20246,826,836,786,796,79214.501
30 abr 20246,946,956,866,896,89375.689
29 abr 20246,946,976,936,956,9564.207
26 abr 20246,976,996,896,956,95548.740
25 abr 20246,926,946,896,916,91447.066
24 abr 20246,956,956,916,936,93767.278
23 abr 20246,906,926,856,906,90150.800
22 abr 20246,886,936,876,936,931.654.554
19 abr 20246,936,946,886,916,91199.286
18 abr 20246,896,916,866,896,89116.771
17 abr 20246,916,946,906,916,91139.467
16 abr 20246,926,936,876,916,91217.322
15 abr 20246,926,936,876,916,9163.262
12 abr 20246,947,026,946,976,97138.235
11 abr 20246,936,946,886,886,88140.401
10 abr 20246,946,976,906,916,9159.815
09 abr 20246,936,996,926,946,94263.164
08 abr 20246,896,946,886,916,91374.097
05 abr 20246,876,936,866,936,93152.653
04 abr 20246,866,876,806,856,85162.872
03 abr 20246,806,856,786,856,853.369.699
02 abr 20246,746,796,706,776,77303.858
28 mar 20246,616,676,596,676,67194.506
27 mar 20246,606,636,586,606,60419.628
26 mar 20246,656,686,636,646,64157.158
25 mar 20246,646,686,636,666,66414.589
22 mar 20246,646,666,626,636,6355.440
21 mar 20246,736,736,646,666,66415.372
20 mar 20246,686,686,636,656,65143.484
19 mar 20246,686,716,666,686,6869.111
18 mar 20246,686,706,666,686,68203.543
15 mar 20246,666,666,636,666,6674.388
14 mar 20246,636,666,626,636,63210.663
13 mar 20246,596,626,586,626,62167.462
12 mar 20246,606,616,566,596,59193.747
11 mar 20246,576,606,546,596,59131.201
08 mar 20246,606,626,536,546,54147.485
07 mar 20246,576,596,566,596,59140.859
06 mar 20246,516,576,506,556,55268.244
05 mar 20246,536,556,516,536,53518.816
04 mar 20246,536,576,526,576,57597.348
01 mar 20246,476,516,466,516,51146.358
29 feb 20246,466,666,306,486,48215.980
28 feb 20246,446,626,436,476,47179.534
27 feb 20246,446,476,436,476,4761.099
26 feb 20246,396,406,376,396,3997.204
23 feb 20246,446,456,386,406,4099.738
22 feb 20246,476,486,436,456,4567.320
21 feb 20246,456,476,436,456,4592.415
20 feb 20246,416,446,396,406,40305.460
19 feb 20246,426,436,406,416,4111.791
16 feb 20246,406,436,356,426,4270.838
15 feb 20246,376,416,366,396,39135.567
14 feb 20246,416,436,406,406,4096.259
13 feb 20246,476,516,426,446,44129.347
12 feb 20246,476,496,456,476,47405.180
09 feb 20246,466,506,456,466,4680.278
08 feb 20246,476,486,456,466,46248.157
07 feb 20246,456,476,446,466,46235.154
06 feb 20246,456,466,446,456,45321.593
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...