Mercados españoles cerrados en 4 hrs 53 min
IBEX 35
11.045,80 +102,10 (+0,93%) Euro Stoxx 50
4.936,69 +42,67 (+0,87%) Dólar/Euro
1,0755 +0,0039 (+0,37%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.339,40 -0,20 (-0,01%) Bitcoin EUR
58.440,02 +1.276,72 (+2,23%)
iShares Core MSCI Japan IMI UCITS ETF USD (Acc) (IJPA.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:16AM BST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 53,86 | 53,88 | 53,72 | 53,77 | 53,77 | 7438 |
| 28 jun 2024 | 53,67 | 54,28 | 53,56 | 54,19 | 54,19 | 223.121 |
| 27 jun 2024 | 53,45 | 53,84 | 53,30 | 53,55 | 53,55 | 175.916 |
| 26 jun 2024 | 53,60 | 53,71 | 53,01 | 53,24 | 53,24 | 2.302.361 |
| 25 jun 2024 | 53,57 | 53,57 | 53,24 | 53,41 | 53,41 | 44.831 |
| 24 jun 2024 | 52,60 | 53,02 | 52,51 | 52,99 | 52,99 | 179.635 |
| 21 jun 2024 | 52,57 | 52,61 | 52,25 | 52,25 | 52,25 | 111.438 |
| 20 jun 2024 | 52,81 | 52,94 | 52,66 | 52,74 | 52,74 | 89.887 |
| 19 jun 2024 | 53,10 | 53,10 | 52,69 | 52,69 | 52,69 | 46.272 |
| 18 jun 2024 | 52,75 | 52,83 | 52,59 | 52,75 | 52,75 | 69.164 |
| 17 jun 2024 | 52,59 | 53,01 | 52,43 | 52,61 | 52,61 | 33.689 |
| 14 jun 2024 | 53,21 | 53,32 | 52,68 | 53,19 | 53,19 | 52.886 |
| 13 jun 2024 | 53,41 | 53,51 | 52,49 | 53,12 | 53,12 | 33.326 |
| 12 jun 2024 | 53,84 | 54,59 | 53,72 | 54,48 | 54,48 | 295.812 |
| 11 jun 2024 | 54,23 | 54,39 | 52,58 | 53,82 | 53,82 | 48.154 |
| 10 jun 2024 | 54,22 | 54,45 | 54,10 | 54,46 | 54,46 | 47.833 |
| 07 jun 2024 | 54,29 | 54,35 | 53,83 | 54,07 | 54,07 | 1.200.916 |
| 06 jun 2024 | 54,30 | 54,36 | 53,79 | 54,23 | 54,23 | 34.382 |
| 05 jun 2024 | 54,10 | 54,30 | 53,90 | 54,19 | 54,19 | 78.075 |
| 04 jun 2024 | 54,64 | 54,75 | 54,42 | 54,45 | 54,45 | 127.294 |
| 03 jun 2024 | 54,58 | 54,65 | 54,29 | 54,59 | 54,59 | 81.309 |
| 31 may 2024 | 54,11 | 54,36 | 53,92 | 53,96 | 53,96 | 474.400 |
| 30 may 2024 | 53,32 | 53,60 | 53,19 | 53,54 | 53,54 | 27.150 |
| 29 may 2024 | 53,52 | 53,56 | 52,97 | 52,97 | 52,97 | 125.461 |
| 28 may 2024 | 54,18 | 54,26 | 54,00 | 54,13 | 54,13 | 44.980 |
| 24 may 2024 | 53,53 | 53,81 | 53,46 | 53,75 | 53,75 | 110.406 |
| 23 may 2024 | 53,98 | 55,12 | 53,41 | 53,46 | 53,46 | 484.352 |
| 22 may 2024 | 53,70 | 53,70 | 53,10 | 53,60 | 53,60 | 132.260 |
| 21 may 2024 | 54,19 | 54,36 | 53,76 | 54,14 | 54,14 | 34.414 |
| 20 may 2024 | 54,61 | 54,78 | 54,25 | 54,52 | 54,52 | 20.429 |
| 17 may 2024 | 54,04 | 54,23 | 53,99 | 54,04 | 54,04 | 33.137 |
| 16 may 2024 | 54,35 | 54,42 | 53,89 | 54,05 | 54,05 | 35.503 |
| 15 may 2024 | 53,66 | 54,40 | 53,63 | 54,19 | 54,19 | 43.512 |
| 14 may 2024 | 53,51 | 53,87 | 53,41 | 53,56 | 53,56 | 64.645 |
| 13 may 2024 | 53,57 | 53,70 | 53,47 | 53,50 | 53,50 | 18.591 |
| 10 may 2024 | 53,84 | 53,97 | 53,25 | 53,70 | 53,70 | 49.750 |
| 09 may 2024 | 53,33 | 54,30 | 53,26 | 53,74 | 53,74 | 22.936 |
| 08 may 2024 | 53,52 | 53,88 | 53,33 | 53,65 | 53,65 | 54.391 |
| 07 may 2024 | 54,61 | 54,80 | 54,29 | 54,31 | 54,31 | 312.929 |
| 03 may 2024 | 54,01 | 54,65 | 53,89 | 54,36 | 54,36 | 61.992 |
| 02 may 2024 | 53,74 | 63,89 | 53,62 | 53,73 | 53,73 | 13.287 |
| 01 may 2024 | 52,87 | 52,88 | 52,77 | 52,90 | 52,90 | 1713 |
| 30 abr 2024 | 53,69 | 53,79 | 53,21 | 53,30 | 53,30 | 52.946 |
| 29 abr 2024 | 53,49 | 53,85 | 53,21 | 53,26 | 53,26 | 82.693 |
| 26 abr 2024 | 52,80 | 53,01 | 52,27 | 52,81 | 52,81 | 59.486 |
| 25 abr 2024 | 52,50 | 52,99 | 51,64 | 52,34 | 52,34 | 117.189 |
| 24 abr 2024 | 53,66 | 53,66 | 52,85 | 53,18 | 53,18 | 71.427 |
| 23 abr 2024 | 52,83 | 53,13 | 52,81 | 53,09 | 53,09 | 183.076 |
| 22 abr 2024 | 52,82 | 52,89 | 52,58 | 52,75 | 52,75 | 193.235 |
| 19 abr 2024 | 52,37 | 52,81 | 52,26 | 52,72 | 52,72 | 376.819 |
| 18 abr 2024 | 53,26 | 53,34 | 52,85 | 53,09 | 53,09 | 58.164 |
| 17 abr 2024 | 52,81 | 53,13 | 52,44 | 52,87 | 52,87 | 209.195 |
| 16 abr 2024 | 53,49 | 53,70 | 52,64 | 53,56 | 53,56 | 147.531 |
| 15 abr 2024 | 54,89 | 55,01 | 54,15 | 54,77 | 54,77 | 839.105 |
| 12 abr 2024 | 55,26 | 55,35 | 54,25 | 54,71 | 54,71 | 63.392 |
| 11 abr 2024 | 55,13 | 55,30 | 54,60 | 54,69 | 54,69 | 125.434 |
| 10 abr 2024 | 55,46 | 55,63 | 54,23 | 54,69 | 54,69 | 53.371 |
| 09 abr 2024 | 55,74 | 56,13 | 55,21 | 55,31 | 55,31 | 31.515 |
| 08 abr 2024 | 55,24 | 55,75 | 55,13 | 55,49 | 55,49 | 351.326 |
| 05 abr 2024 | 54,90 | 55,07 | 54,70 | 55,02 | 55,02 | 47.833 |
| 04 abr 2024 | 55,34 | 55,81 | 55,12 | 55,48 | 55,48 | 112.576 |
| 03 abr 2024 | 54,91 | 55,48 | 54,86 | 55,41 | 55,41 | 38.032 |
| 02 abr 2024 | 55,22 | 55,63 | 54,30 | 54,83 | 54,83 | 42.952 |
| 28 mar 2024 | 55,83 | 56,18 | 55,63 | 56,08 | 56,08 | 75.527 |
| 27 mar 2024 | 56,14 | 56,42 | 55,75 | 56,09 | 56,09 | 37.539 |
| 26 mar 2024 | 56,09 | 56,76 | 56,08 | 56,29 | 56,29 | 45.282 |
| 25 mar 2024 | 55,93 | 56,11 | 55,77 | 55,92 | 55,92 | 47.776 |
| 22 mar 2024 | 56,66 | 56,73 | 56,04 | 56,43 | 56,43 | 114.892 |
| 21 mar 2024 | 56,53 | 56,57 | 55,43 | 56,42 | 56,42 | 98.002 |
| 20 mar 2024 | 55,91 | 56,27 | 55,65 | 55,81 | 55,81 | 439.498 |
| 19 mar 2024 | 55,50 | 56,04 | 55,25 | 55,83 | 55,83 | 218.942 |
| 18 mar 2024 | 55,43 | 55,78 | 55,21 | 55,46 | 55,46 | 74.787 |
| 15 mar 2024 | 54,87 | 54,97 | 54,36 | 54,73 | 54,73 | 58.834 |
| 14 mar 2024 | 54,84 | 55,06 | 53,94 | 54,49 | 54,49 | 137.084 |
| 13 mar 2024 | 54,57 | 54,64 | 53,20 | 54,56 | 54,56 | 276.267 |
| 12 mar 2024 | 54,71 | 55,10 | 54,50 | 54,94 | 54,94 | 124.276 |
| 11 mar 2024 | 55,09 | 55,12 | 54,55 | 54,77 | 54,77 | 176.040 |
| 08 mar 2024 | 56,12 | 56,30 | 55,45 | 56,04 | 56,04 | 65.020 |
| 07 mar 2024 | 55,57 | 55,99 | 55,51 | 55,99 | 55,99 | 60.495 |
| 06 mar 2024 | 55,59 | 56,24 | 55,52 | 55,97 | 55,97 | 33.329 |
| 05 mar 2024 | 55,17 | 55,41 | 54,53 | 55,16 | 55,16 | 37.981 |
| 04 mar 2024 | 54,97 | 55,02 | 54,49 | 54,74 | 54,74 | 65.549 |
| 01 mar 2024 | 55,00 | 55,12 | 54,78 | 55,01 | 55,01 | 46.211 |
| 29 feb 2024 | 54,41 | 54,49 | 53,50 | 54,13 | 54,13 | 172.394 |
| 28 feb 2024 | 53,94 | 54,08 | 53,61 | 54,00 | 54,00 | 335.890 |
| 27 feb 2024 | 54,30 | 54,49 | 53,88 | 54,34 | 54,34 | 98.791 |
| 26 feb 2024 | 54,17 | 54,35 | 54,08 | 54,22 | 54,22 | 96.153 |
| 23 feb 2024 | 53,99 | 54,38 | 53,84 | 54,25 | 54,25 | 154.530 |
| 22 feb 2024 | 53,94 | 54,22 | 53,89 | 53,98 | 53,98 | 37.368 |
| 21 feb 2024 | 53,39 | 53,46 | 53,24 | 53,36 | 53,36 | 137.989 |
| 20 feb 2024 | 53,41 | 53,51 | 52,41 | 53,25 | 53,25 | 785.833 |
| 19 feb 2024 | 53,61 | 53,73 | 53,57 | 53,63 | 53,63 | 13.222 |
| 16 feb 2024 | 53,24 | 53,38 | 52,90 | 53,21 | 53,21 | 671.071 |
| 15 feb 2024 | 52,62 | 53,23 | 52,54 | 52,90 | 52,90 | 42.737 |
| 14 feb 2024 | 52,43 | 54,55 | 52,37 | 52,55 | 52,55 | 377.847 |
| 13 feb 2024 | 53,46 | 53,47 | 52,43 | 52,74 | 52,74 | 32.330 |
| 12 feb 2024 | 52,62 | 53,55 | 52,52 | 52,71 | 52,71 | 70.517 |
| 09 feb 2024 | 52,13 | 53,06 | 52,13 | 52,17 | 52,17 | 18.476 |
| 08 feb 2024 | 52,50 | 52,55 | 51,37 | 51,94 | 51,94 | 42.287 |
| 07 feb 2024 | 52,37 | 53,12 | 52,26 | 52,43 | 52,43 | 34.746 |
| *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.