Mercados españoles abiertos en 2 hrs 42 min

iShares Edge MSCI Europe Value Factor UCITS ETF EUR (Acc) (IEVL.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,54-0,05 (-0,62%)
Al cierre: 04:35PM BST
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 20240,000,000,008,548,5437.088
01 jul 20248,658,658,568,598,5974.911
28 jun 20248,528,558,488,498,4996.510
27 jun 20248,558,558,498,498,4922.130
26 jun 20248,628,628,528,538,5349.857
25 jun 20248,608,608,568,578,5781.155
24 jun 20248,528,638,498,638,6338.537
21 jun 20248,568,578,498,508,5018.572
20 jun 20248,518,588,518,588,5867.321
19 jun 20248,528,558,518,518,5120.933
18 jun 20248,528,538,488,528,527922
17 jun 20248,488,508,418,468,46139.033
14 jun 20248,578,588,418,448,44138.580
13 jun 20248,668,698,548,568,5635.761
12 jun 20248,698,738,668,698,6915.355
11 jun 20248,798,808,638,648,64121.674
10 jun 20248,738,768,708,768,7663.266
07 jun 20248,848,858,778,808,802966
06 jun 20248,848,848,808,848,845556
05 jun 20248,788,858,788,818,8153.148
04 jun 20248,848,848,758,778,7725.955
03 jun 20248,958,958,858,858,8532.641
31 may 20248,838,848,828,838,83147.382
30 may 20248,738,838,738,838,83109.453
29 may 20248,858,858,748,758,7587.378
28 may 20248,868,938,858,868,8680.045
24 may 20248,828,858,778,858,8576.954
23 may 20248,878,888,838,848,84104.175
22 may 20248,868,868,848,868,86170.882
21 may 20248,888,888,838,888,88150.032
20 may 20248,928,928,908,908,9026.405
17 may 20248,878,898,878,908,9081.468
16 may 20248,938,938,888,898,8918.242
15 may 20248,898,948,898,918,91262.777
14 may 20248,858,908,858,898,89119.076
13 may 20248,808,868,808,858,8561.199
10 may 20248,748,828,748,808,8058.257
09 may 20248,708,738,688,728,7210.570
08 may 20248,668,698,648,678,6735.518
07 may 20248,578,668,578,658,65511.967
03 may 20248,538,578,518,518,5186.639
02 may 20248,528,528,498,508,5015.454
01 may 20248,488,508,468,478,47830
30 abr 20248,608,608,498,498,49178.857
29 abr 20248,608,618,588,598,5992.238
26 abr 20248,528,558,518,548,547083
25 abr 20248,458,518,428,468,4641.404
24 abr 20248,528,528,448,468,4691.473
23 abr 20248,458,488,448,478,4711.851
22 abr 20248,358,418,348,408,407399
19 abr 20248,258,308,238,308,304719
18 abr 20248,288,318,268,318,3130.127
17 abr 20248,238,318,238,268,2628.660
16 abr 20248,288,288,228,228,2213.325
15 abr 20248,378,448,378,378,37170.823
12 abr 20248,418,448,358,368,3635.564
11 abr 20248,388,428,318,348,347399
10 abr 20248,478,498,388,408,4027.974
09 abr 20248,418,448,398,408,4016.400
08 abr 20248,388,448,368,438,43652.936
05 abr 20248,388,388,358,378,372302
04 abr 20248,448,498,448,488,4811.598
03 abr 20248,398,428,378,428,4244.014
02 abr 20248,408,468,368,368,3694.270
28 mar 20248,388,438,388,418,418471
27 mar 20248,368,408,348,398,3981.936
26 mar 20248,318,358,318,358,3520.523
25 mar 20248,328,338,298,328,3264.944
22 mar 20248,288,328,278,318,3145.505
21 mar 20248,298,308,268,298,2927.768
20 mar 20248,188,218,188,218,2124.832
19 mar 20248,198,218,188,218,2170.139
18 mar 20248,218,218,188,198,1988.648
15 mar 20248,198,228,198,198,1966.240
14 mar 20248,228,248,178,178,176545
13 mar 20248,228,238,208,218,2110.468
12 mar 20248,158,228,158,208,2089.622
11 mar 20248,088,118,078,118,11106.446
08 mar 20248,128,138,108,108,1016.647
07 mar 20248,048,138,038,128,1291.041
06 mar 20248,048,078,048,068,06130.314
05 mar 20248,038,058,008,058,05123.994
04 mar 20248,108,108,038,048,0413.078
01 mar 20248,098,098,068,078,0743.696
29 feb 20248,058,068,038,048,04130.981
28 feb 20248,078,078,038,028,0258.024
27 feb 20248,008,058,008,058,0531.356
26 feb 20248,028,058,018,018,0153.793
23 feb 20248,038,058,018,058,059646
22 feb 20247,998,037,998,018,01177.647
21 feb 20247,947,947,927,947,9429.734
20 feb 20247,947,957,927,957,9564.702
19 feb 20247,937,957,927,957,9512.643
16 feb 20247,947,977,947,957,95107.513
15 feb 20247,897,917,877,917,91206.574
14 feb 20247,847,877,847,857,8541.476
13 feb 20247,897,897,807,827,829077
12 feb 20247,857,887,847,887,8814.126
09 feb 20247,867,867,837,837,8313.095
08 feb 20247,847,877,847,857,851.460.657
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...