Mercados españoles cerrados

iShares MSCI World UCITS ETF USD (Dist) (IDWR.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
75,20+0,36 (+0,48%)
Al cierre: 04:41PM BST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202475,1475,2875,0875,2075,208947
27 jun 202474,8675,0674,7674,8474,8444.534
26 jun 202475,0475,1674,6274,6674,6614.307
25 jun 202474,7674,8774,7674,8074,808476
24 jun 202474,7375,0874,7175,0675,0610.459
21 jun 202474,9374,9374,4874,5974,5935.342
20 jun 202475,1475,2775,0875,1675,1615.011
19 jun 202475,0375,1174,9974,9774,9726.773
18 jun 202474,6874,9574,6874,8474,8492.739
17 jun 202474,3274,3874,0974,3574,3566.203
14 jun 202474,3974,7273,8874,1174,1167.973
13 jun 202474,5974,7874,4074,4074,401803
13 jun 20240.3698 Dividendo
12 jun 202474,4275,4074,4275,3674,993030
11 jun 202474,4974,4974,0974,1473,785545
10 jun 202474,1474,3474,0574,3473,983250
07 jun 202474,7874,7874,1674,5074,133714
06 jun 202474,6174,6974,5274,6274,2539.872
05 jun 202473,8374,2573,8274,2373,8738.114
04 jun 202473,5973,7673,3473,5373,1641.427
03 jun 202473,9973,9973,6473,6573,2939.058
31 may 202473,1373,4472,8672,8672,50166.762
30 may 202473,0173,3273,0173,3272,966840
29 may 202473,6773,6773,3073,3172,9522.142
28 may 202474,2574,2974,0274,0273,6611.395
24 may 202473,6774,0673,5074,0673,708711
23 may 202474,3674,5674,0974,0973,7312.273
22 may 202474,2774,2774,0874,1373,774959
21 may 202474,2474,2474,0974,2373,873961
20 may 202474,2574,4374,2574,4374,062082
17 may 202474,0674,0973,8974,0673,701474
16 may 202474,3574,3574,2074,3573,994567
15 may 202473,4373,9973,4273,9973,63861
14 may 202472,9773,1772,8173,1372,775946
13 may 202473,0673,1973,0373,0072,653487
10 may 202472,9873,2372,9272,9772,6134.658
09 may 202472,3172,7772,2372,7772,415299
08 may 202472,4772,4872,1572,3972,0359.196
07 may 202472,4572,5871,9972,6472,2831.880
03 may 202471,0871,7971,0471,5571,2031.529
02 may 202470,6170,7470,2470,4970,1424.062
01 may 202470,2270,2270,0570,1469,809669
30 abr 202471,4271,4570,9270,9470,5926.992
29 abr 202471,4071,4671,3171,3771,0249.632
26 abr 202471,0471,2270,9571,0770,736285
25 abr 202470,5070,5669,7170,0669,7217.197
24 abr 202471,0771,0770,6070,6770,3257.856
23 abr 202470,0770,7770,0770,7670,4127.395
22 abr 202469,7369,8069,5969,6169,2716.622
19 abr 202469,4869,9569,4469,6769,3369.265
18 abr 202470,2570,2969,8270,2969,9525.667
17 abr 202470,4370,5970,0170,0169,6716.397
16 abr 202470,2070,4970,2070,2569,9121.979
15 abr 202471,7371,8871,3571,4471,097441
12 abr 202472,3872,4271,6371,6371,2721.140
11 abr 202471,8372,1171,6171,7771,428414
10 abr 202472,8572,8571,5771,8871,536821
09 abr 202472,6272,8772,1972,2971,946155
08 abr 202472,4472,7672,4372,6872,32229
05 abr 202472,0172,3771,9372,3772,014133
04 abr 202472,8673,1372,8473,1272,7613.774
03 abr 202472,3772,8672,2872,8472,489136
02 abr 202472,8473,1372,2872,3271,975975
28 mar 202473,1273,3073,0173,2072,845830
27 mar 202472,8673,0072,7672,8472,48175.595
26 mar 202472,9773,1172,8972,9772,6121.363
25 mar 202472,7972,9172,6772,8772,5110.806
22 mar 202473,0773,1372,9072,9072,547517
21 mar 202473,1273,3373,0873,2672,90101.521
20 mar 202472,1572,3072,1172,2171,864818
19 mar 202471,8972,1171,6372,1171,7614.209
18 mar 202472,0772,1671,7672,0771,7194.548
15 mar 202471,9372,1771,4971,4971,148404
14 mar 202472,2872,4971,9171,9371,58147
14 mar 20240.1381 Dividendo
13 mar 202472,5272,5272,3972,4071,912841
12 mar 202471,8772,3671,8772,2371,746285
11 mar 202471,7971,8471,3971,6671,1718.261
08 mar 202472,3572,7172,2172,2871,7996.104
07 mar 202471,3872,2271,3572,2171,729101
06 mar 202471,2271,7271,2271,6971,206939
05 mar 202471,4871,5671,2171,2570,771584
04 mar 202471,6771,7171,5671,6871,199158
01 mar 202471,2671,5471,1471,4770,986827
29 feb 202470,7171,1870,7170,8670,384370
28 feb 202470,6870,8670,6870,8970,407527
27 feb 202470,9871,0670,8970,9470,462560
26 feb 202470,9771,1670,9671,0170,5314.272
23 feb 202470,8971,2770,8871,1070,625155
22 feb 202470,6470,7869,6470,7870,304906
21 feb 202469,9369,9369,5569,6469,175300
20 feb 202469,8969,9869,6969,6969,2229.332
19 feb 202469,9870,1269,9870,0869,609216
16 feb 202470,3670,4270,0470,3069,8247.069
15 feb 202469,8070,0069,8069,8369,3541.166
14 feb 202469,0469,4669,0469,2968,824036
13 feb 202469,7569,8369,1169,1368,6612.700
12 feb 202469,9170,2369,9070,2369,75985
09 feb 202469,6169,8069,6069,7269,256999
08 feb 202469,5869,5869,3869,4368,9632.613
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...