Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.407,88 +583,18 (+1,03%)
iShares Core S&P 500 UCITS ETF USD Dist (IDUS.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:41PM BST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 54,76 | 54,96 | 54,68 | 54,76 | 54,76 | 37.677 |
| 27 jun 2024 | 54,47 | 54,65 | 54,42 | 54,47 | 54,47 | 58.598 |
| 26 jun 2024 | 54,54 | 54,61 | 54,29 | 54,36 | 54,36 | 135.321 |
| 25 jun 2024 | 54,30 | 54,39 | 54,23 | 54,39 | 54,39 | 44.786 |
| 24 jun 2024 | 54,46 | 54,66 | 54,35 | 54,59 | 54,59 | 38.777 |
| 21 jun 2024 | 54,55 | 54,56 | 54,28 | 54,37 | 54,37 | 151.404 |
| 20 jun 2024 | 54,81 | 54,89 | 54,68 | 54,72 | 54,72 | 19.388 |
| 19 jun 2024 | 54,68 | 54,69 | 54,63 | 54,66 | 54,66 | 41.505 |
| 18 jun 2024 | 54,51 | 54,60 | 54,47 | 54,51 | 54,51 | 108.293 |
| 17 jun 2024 | 54,06 | 54,19 | 53,99 | 54,17 | 54,17 | 58.374 |
| 14 jun 2024 | 54,07 | 54,07 | 53,72 | 53,94 | 53,94 | 81.077 |
| 13 jun 2024 | 54,07 | 54,21 | 53,85 | 53,95 | 53,95 | 23.121 |
| 13 jun 2024 | 0.1454 Dividendo | |||||
| 12 jun 2024 | 53,66 | 54,33 | 53,64 | 54,22 | 54,08 | 71.199 |
| 11 jun 2024 | 53,49 | 53,52 | 53,18 | 53,42 | 53,27 | 67.097 |
| 10 jun 2024 | 53,24 | 53,38 | 53,19 | 53,38 | 53,24 | 38.905 |
| 07 jun 2024 | 53,49 | 53,56 | 53,08 | 53,44 | 53,30 | 18.039 |
| 06 jun 2024 | 53,44 | 53,48 | 53,38 | 53,38 | 53,24 | 39.407 |
| 05 jun 2024 | 52,85 | 53,15 | 52,81 | 53,15 | 53,01 | 288.596 |
| 04 jun 2024 | 52,63 | 52,67 | 52,37 | 52,49 | 52,35 | 57.709 |
| 03 jun 2024 | 52,83 | 52,85 | 52,51 | 52,57 | 52,43 | 22.932 |
| 31 may 2024 | 52,17 | 52,41 | 51,94 | 51,94 | 51,80 | 64.487 |
| 30 may 2024 | 52,24 | 52,44 | 52,23 | 52,38 | 52,24 | 17.157 |
| 29 may 2024 | 52,76 | 52,76 | 52,50 | 52,58 | 52,44 | 203.393 |
| 28 may 2024 | 52,93 | 53,07 | 52,86 | 52,91 | 52,77 | 223.175 |
| 24 may 2024 | 52,57 | 52,96 | 52,55 | 52,90 | 52,76 | 79.516 |
| 23 may 2024 | 53,21 | 53,33 | 52,89 | 53,02 | 52,88 | 55.448 |
| 22 may 2024 | 53,06 | 53,06 | 52,99 | 53,03 | 52,89 | 9717 |
| 21 may 2024 | 52,96 | 52,99 | 52,89 | 52,96 | 52,82 | 23.996 |
| 20 may 2024 | 52,94 | 53,08 | 52,92 | 53,08 | 52,94 | 12.129 |
| 17 may 2024 | 52,82 | 52,87 | 52,76 | 52,78 | 52,64 | 39.376 |
| 16 may 2024 | 52,99 | 53,08 | 52,91 | 53,08 | 52,94 | 39.351 |
| 15 may 2024 | 52,30 | 52,74 | 52,26 | 52,74 | 52,60 | 30.535 |
| 14 may 2024 | 52,04 | 52,18 | 51,79 | 52,07 | 51,93 | 36.229 |
| 13 may 2024 | 52,09 | 52,21 | 52,02 | 52,02 | 51,88 | 28.388 |
| 10 may 2024 | 52,06 | 52,18 | 51,96 | 51,99 | 51,85 | 15.186 |
| 09 may 2024 | 51,59 | 51,89 | 51,55 | 51,87 | 51,73 | 10.432 |
| 08 may 2024 | 51,69 | 51,72 | 51,48 | 51,65 | 51,51 | 19.245 |
| 07 may 2024 | 51,64 | 51,75 | 51,57 | 51,73 | 51,59 | 52.785 |
| 03 may 2024 | 50,56 | 51,14 | 50,54 | 50,99 | 50,85 | 92.740 |
| 02 may 2024 | 50,22 | 50,42 | 49,99 | 50,13 | 49,99 | 60.540 |
| 01 may 2024 | 50,08 | 50,10 | 49,93 | 50,03 | 49,89 | 18.037 |
| 30 abr 2024 | 50,92 | 50,94 | 50,63 | 50,63 | 50,49 | 102.594 |
| 29 abr 2024 | 50,92 | 50,98 | 50,86 | 50,86 | 50,72 | 46.912 |
| 26 abr 2024 | 50,72 | 50,83 | 50,51 | 50,76 | 50,62 | 139.857 |
| 25 abr 2024 | 50,22 | 50,27 | 49,71 | 49,89 | 49,76 | 235.369 |
| 24 abr 2024 | 50,63 | 50,67 | 50,38 | 50,42 | 50,28 | 86.871 |
| 23 abr 2024 | 49,93 | 50,47 | 49,93 | 50,42 | 50,29 | 85.044 |
| 22 abr 2024 | 49,72 | 49,78 | 49,50 | 49,59 | 49,46 | 112.312 |
| 19 abr 2024 | 49,65 | 49,97 | 49,63 | 49,73 | 49,60 | 94.304 |
| 18 abr 2024 | 50,21 | 50,36 | 49,97 | 50,27 | 50,14 | 61.815 |
| 17 abr 2024 | 50,26 | 50,57 | 50,07 | 50,07 | 49,94 | 37.457 |
| 16 abr 2024 | 50,28 | 50,55 | 50,20 | 50,35 | 50,22 | 85.231 |
| 15 abr 2024 | 51,25 | 51,47 | 51,07 | 51,15 | 51,01 | 66.276 |
| 12 abr 2024 | 51,80 | 51,83 | 51,13 | 51,30 | 51,16 | 256.437 |
| 11 abr 2024 | 51,37 | 51,50 | 51,15 | 51,33 | 51,20 | 22.168 |
| 10 abr 2024 | 51,94 | 52,02 | 51,11 | 51,34 | 51,20 | 54.433 |
| 09 abr 2024 | 51,85 | 52,01 | 51,41 | 51,52 | 51,38 | 25.917 |
| 08 abr 2024 | 51,74 | 51,92 | 51,69 | 51,88 | 51,75 | 29.939 |
| 05 abr 2024 | 51,36 | 51,76 | 51,30 | 51,71 | 51,57 | 49.157 |
| 04 abr 2024 | 52,03 | 52,31 | 52,03 | 52,23 | 52,09 | 20.167 |
| 03 abr 2024 | 51,78 | 52,04 | 51,71 | 52,03 | 51,89 | 16.068 |
| 02 abr 2024 | 52,13 | 55,39 | 51,61 | 51,72 | 51,58 | 27.976 |
| 28 mar 2024 | 52,23 | 52,31 | 52,19 | 52,26 | 52,11 | 21.805 |
| 27 mar 2024 | 51,98 | 52,13 | 51,93 | 51,97 | 51,83 | 50.385 |
| 26 mar 2024 | 52,04 | 52,17 | 52,03 | 52,07 | 51,93 | 51.107 |
| 25 mar 2024 | 52,02 | 52,08 | 51,90 | 52,00 | 51,86 | 90.817 |
| 22 mar 2024 | 52,17 | 52,26 | 52,06 | 52,07 | 51,93 | 97.515 |
| 21 mar 2024 | 52,30 | 52,34 | 52,17 | 52,32 | 52,18 | 21.390 |
| 20 mar 2024 | 51,50 | 51,58 | 51,48 | 51,52 | 51,38 | 22.348 |
| 19 mar 2024 | 51,21 | 51,38 | 51,01 | 51,38 | 51,24 | 63.504 |
| 18 mar 2024 | 51,05 | 51,47 | 51,05 | 51,35 | 51,21 | 49.314 |
| 15 mar 2024 | 51,24 | 51,40 | 50,85 | 50,85 | 50,72 | 101.847 |
| 14 mar 2024 | 51,55 | 51,63 | 51,19 | 51,28 | 51,14 | 77.711 |
| 14 mar 2024 | 0.1507 Dividendo | |||||
| 13 mar 2024 | 51,68 | 51,69 | 51,56 | 51,57 | 51,28 | 84.042 |
| 12 mar 2024 | 51,27 | 51,59 | 51,06 | 51,46 | 51,17 | 187.343 |
| 11 mar 2024 | 51,06 | 51,10 | 50,85 | 51,03 | 50,74 | 49.100 |
| 08 mar 2024 | 51,49 | 51,75 | 51,37 | 51,44 | 51,15 | 18.228 |
| 07 mar 2024 | 50,78 | 51,42 | 50,73 | 51,34 | 51,05 | 36.017 |
| 06 mar 2024 | 50,73 | 51,06 | 50,73 | 51,02 | 50,73 | 73.665 |
| 05 mar 2024 | 51,07 | 51,09 | 50,72 | 50,77 | 50,48 | 125.016 |
| 04 mar 2024 | 51,22 | 51,23 | 51,11 | 51,19 | 50,91 | 32.441 |
| 01 mar 2024 | 50,92 | 51,08 | 50,69 | 51,00 | 50,71 | 88.285 |
| 29 feb 2024 | 50,52 | 50,83 | 50,42 | 50,62 | 50,34 | 436.123 |
| 28 feb 2024 | 50,61 | 50,61 | 50,40 | 50,56 | 50,28 | 73.459 |
| 27 feb 2024 | 50,57 | 50,63 | 50,51 | 50,54 | 50,26 | 44.545 |
| 26 feb 2024 | 50,68 | 50,80 | 50,67 | 50,68 | 50,39 | 18.051 |
| 23 feb 2024 | 50,74 | 50,94 | 50,66 | 50,76 | 50,48 | 214.197 |
| 22 feb 2024 | 50,17 | 50,53 | 49,53 | 50,53 | 50,24 | 37.423 |
| 21 feb 2024 | 49,58 | 49,59 | 49,45 | 49,53 | 49,25 | 43.875 |
| 20 feb 2024 | 49,81 | 49,83 | 49,54 | 49,59 | 49,31 | 49.081 |
| 19 feb 2024 | 49,92 | 49,98 | 49,88 | 49,94 | 49,66 | 28.895 |
| 16 feb 2024 | 50,17 | 50,28 | 49,84 | 50,15 | 49,86 | 79.383 |
| 15 feb 2024 | 49,92 | 50,02 | 49,84 | 49,90 | 49,62 | 58.072 |
| 14 feb 2024 | 49,46 | 49,74 | 49,46 | 49,58 | 49,30 | 21.889 |
| 13 feb 2024 | 50,05 | 50,05 | 49,28 | 49,51 | 49,23 | 262.159 |
| 12 feb 2024 | 50,06 | 50,24 | 50,06 | 50,24 | 49,96 | 19.081 |
| 09 feb 2024 | 49,82 | 50,00 | 49,82 | 49,92 | 49,64 | 78.128 |
| 08 feb 2024 | 49,79 | 49,79 | 49,69 | 49,71 | 49,43 | 36.039 |
| *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.