IBEX 35
11.021,90 -34,90 (-0,32%) Euro Stoxx 50
4.987,16 +21,36 (+0,43%) Dólar/Euro
1,0799 +0,0012 (+0,11%) Petróleo Brent
86,97 -0,37 (-0,42%) Oro
2.369,40 0,00 (0,00%) Bitcoin EUR
53.501,26 -2.540,39 (-4,53%)
iShares MSCI ACWI UCITS ETF USD (Acc) (ISAC.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:26AM BST. Mercado abierto.
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 85,50 | 85,65 | 85,49 | 85,63 | 85,63 | 48.294 |
| 03 jul 2024 | 84,88 | 85,40 | 84,87 | 85,29 | 85,29 | 72.166 |
| 02 jul 2024 | 84,21 | 84,46 | 83,95 | 84,43 | 84,43 | 245.285 |
| 01 jul 2024 | 84,59 | 85,63 | 84,08 | 84,21 | 84,21 | 81.716 |
| 28 jun 2024 | 84,67 | 84,93 | 84,46 | 84,65 | 84,65 | 90.067 |
| 27 jun 2024 | 84,21 | 84,54 | 84,17 | 84,22 | 84,22 | 84.508 |
| 26 jun 2024 | 84,54 | 84,65 | 83,95 | 84,09 | 84,09 | 606.487 |
| 25 jun 2024 | 84,24 | 84,37 | 84,08 | 84,25 | 84,25 | 177.760 |
| 24 jun 2024 | 84,10 | 84,66 | 84,07 | 84,51 | 84,51 | 144.330 |
| 21 jun 2024 | 84,34 | 84,42 | 83,90 | 84,00 | 84,00 | 195.503 |
| 20 jun 2024 | 84,70 | 84,99 | 84,50 | 84,60 | 84,60 | 208.092 |
| 19 jun 2024 | 84,60 | 84,65 | 84,48 | 84,56 | 84,56 | 43.673 |
| 18 jun 2024 | 84,22 | 84,69 | 84,01 | 84,31 | 84,31 | 68.660 |
| 17 jun 2024 | 83,67 | 83,81 | 83,46 | 83,70 | 83,70 | 85.533 |
| 14 jun 2024 | 83,85 | 83,88 | 83,19 | 83,47 | 83,47 | 77.710 |
| 13 jun 2024 | 84,18 | 84,33 | 83,59 | 83,73 | 83,73 | 151.457 |
| 12 jun 2024 | 83,38 | 84,75 | 83,32 | 84,37 | 84,37 | 81.782 |
| 11 jun 2024 | 83,44 | 84,03 | 82,72 | 83,04 | 83,04 | 128.222 |
| 10 jun 2024 | 83,06 | 83,36 | 82,92 | 83,31 | 83,31 | 98.501 |
| 07 jun 2024 | 83,77 | 90,30 | 82,94 | 83,47 | 83,47 | 160.474 |
| 06 jun 2024 | 83,57 | 83,70 | 83,47 | 83,62 | 83,62 | 314.477 |
| 05 jun 2024 | 82,73 | 83,21 | 82,68 | 83,21 | 83,21 | 202.085 |
| 04 jun 2024 | 82,46 | 82,57 | 82,06 | 82,24 | 82,24 | 80.537 |
| 03 jun 2024 | 82,89 | 83,08 | 82,41 | 82,53 | 82,53 | 106.301 |
| 31 may 2024 | 81,90 | 82,32 | 81,59 | 81,61 | 81,61 | 78.449 |
| 30 may 2024 | 81,73 | 82,22 | 81,70 | 82,17 | 82,17 | 113.279 |
| 29 may 2024 | 82,72 | 82,87 | 82,17 | 82,17 | 82,17 | 54.961 |
| 28 may 2024 | 83,33 | 83,39 | 82,97 | 83,06 | 83,06 | 106.312 |
| 24 may 2024 | 82,52 | 83,15 | 82,44 | 83,07 | 83,07 | 41.569 |
| 23 may 2024 | 83,51 | 83,75 | 82,89 | 83,13 | 83,13 | 87.722 |
| 22 may 2024 | 83,36 | 83,50 | 83,19 | 83,25 | 83,25 | 55.676 |
| 21 may 2024 | 83,32 | 83,44 | 83,15 | 83,33 | 83,33 | 144.285 |
| 20 may 2024 | 83,45 | 83,62 | 83,32 | 83,58 | 83,58 | 70.307 |
| 17 may 2024 | 83,23 | 83,35 | 83,03 | 83,24 | 83,24 | 121.062 |
| 16 may 2024 | 83,47 | 83,56 | 83,16 | 83,49 | 83,49 | 397.833 |
| 15 may 2024 | 82,44 | 83,18 | 82,40 | 83,15 | 83,15 | 102.498 |
| 14 may 2024 | 81,95 | 82,22 | 81,65 | 82,15 | 82,15 | 71.630 |
| 13 may 2024 | 82,04 | 82,17 | 81,92 | 81,97 | 81,97 | 66.793 |
| 10 may 2024 | 81,92 | 82,19 | 81,81 | 81,84 | 81,84 | 55.660 |
| 09 may 2024 | 81,20 | 81,75 | 81,08 | 81,63 | 81,63 | 53.673 |
| 08 may 2024 | 81,33 | 81,41 | 80,97 | 81,29 | 81,29 | 51.435 |
| 07 may 2024 | 81,36 | 81,78 | 81,23 | 81,48 | 81,48 | 85.039 |
| 03 may 2024 | 79,94 | 80,71 | 79,79 | 80,48 | 80,48 | 46.799 |
| 02 may 2024 | 79,34 | 79,57 | 79,29 | 79,24 | 79,24 | 52.354 |
| 01 may 2024 | 78,83 | 79,21 | 78,65 | 78,80 | 78,80 | 39.555 |
| 30 abr 2024 | 80,14 | 80,28 | 79,53 | 79,53 | 79,53 | 99.411 |
| 29 abr 2024 | 80,06 | 80,16 | 79,97 | 80,00 | 80,00 | 32.130 |
| 26 abr 2024 | 79,64 | 79,85 | 79,44 | 79,71 | 79,71 | 35.283 |
| 25 abr 2024 | 79,05 | 79,13 | 78,17 | 78,50 | 78,50 | 130.171 |
| 24 abr 2024 | 79,65 | 79,70 | 79,04 | 79,25 | 79,25 | 127.811 |
| 23 abr 2024 | 78,48 | 79,31 | 78,46 | 79,22 | 79,22 | 237.415 |
| 22 abr 2024 | 78,14 | 78,22 | 77,88 | 77,98 | 77,98 | 118.287 |
| 19 abr 2024 | 77,73 | 78,29 | 77,63 | 77,98 | 77,98 | 335.916 |
| 18 abr 2024 | 78,69 | 78,82 | 78,15 | 78,67 | 78,67 | 218.367 |
| 17 abr 2024 | 78,46 | 79,02 | 78,24 | 78,34 | 78,34 | 201.815 |
| 16 abr 2024 | 78,57 | 78,98 | 78,39 | 78,58 | 78,58 | 885.271 |
| 15 abr 2024 | 80,18 | 80,52 | 79,64 | 79,89 | 79,89 | 471.311 |
| 12 abr 2024 | 80,94 | 81,07 | 79,97 | 80,21 | 80,21 | 580.906 |
| 11 abr 2024 | 80,69 | 81,06 | 80,16 | 80,36 | 80,36 | 561.135 |
| 10 abr 2024 | 81,61 | 82,24 | 80,28 | 80,52 | 80,52 | 120.647 |
| 09 abr 2024 | 81,44 | 81,73 | 80,82 | 80,99 | 80,99 | 64.442 |
| 08 abr 2024 | 81,09 | 81,52 | 81,01 | 81,44 | 81,44 | 105.424 |
| 05 abr 2024 | 80,59 | 81,08 | 80,35 | 81,03 | 81,03 | 89.300 |
| 04 abr 2024 | 81,57 | 82,04 | 81,56 | 81,89 | 81,89 | 329.966 |
| 03 abr 2024 | 81,05 | 81,64 | 80,97 | 81,54 | 81,54 | 69.496 |
| 02 abr 2024 | 82,35 | 82,35 | 80,88 | 80,98 | 80,98 | 175.044 |
| 28 mar 2024 | 81,74 | 81,91 | 81,62 | 81,80 | 81,80 | 84.821 |
| 27 mar 2024 | 81,47 | 81,73 | 81,35 | 81,44 | 81,44 | 128.984 |
| 26 mar 2024 | 81,55 | 81,74 | 81,46 | 81,54 | 81,54 | 122.106 |
| 25 mar 2024 | 81,39 | 81,54 | 81,01 | 81,44 | 81,44 | 206.286 |
| 22 mar 2024 | 81,63 | 81,79 | 81,47 | 81,48 | 81,48 | 134.540 |
| 21 mar 2024 | 82,02 | 82,12 | 81,76 | 81,89 | 81,89 | 72.798 |
| 20 mar 2024 | 80,70 | 80,84 | 80,60 | 80,76 | 80,76 | 88.461 |
| 19 mar 2024 | 80,32 | 80,57 | 80,00 | 80,57 | 80,57 | 179.741 |
| 18 mar 2024 | 80,38 | 80,74 | 80,28 | 80,54 | 80,54 | 176.398 |
| 15 mar 2024 | 80,45 | 80,76 | 80,04 | 80,04 | 80,04 | 68.958 |
| 14 mar 2024 | 81,03 | 81,21 | 80,37 | 80,53 | 80,53 | 193.943 |
| 13 mar 2024 | 80,93 | 81,00 | 80,83 | 80,89 | 80,89 | 77.433 |
| 12 mar 2024 | 80,45 | 80,87 | 79,99 | 80,70 | 80,70 | 281.795 |
| 11 mar 2024 | 80,20 | 80,26 | 79,74 | 80,08 | 80,08 | 176.424 |
| 08 mar 2024 | 80,79 | 81,16 | 80,53 | 80,66 | 80,66 | 66.334 |
| 07 mar 2024 | 79,64 | 80,64 | 79,51 | 80,54 | 80,54 | 88.154 |
| 06 mar 2024 | 79,48 | 80,54 | 79,47 | 79,98 | 79,98 | 183.137 |
| 05 mar 2024 | 79,69 | 79,76 | 79,33 | 79,37 | 79,37 | 109.716 |
| 04 mar 2024 | 80,02 | 80,05 | 79,80 | 79,87 | 79,87 | 317.403 |
| 01 mar 2024 | 79,52 | 79,83 | 79,20 | 79,70 | 79,70 | 37.307 |
| 29 feb 2024 | 79,04 | 79,51 | 78,83 | 79,02 | 79,02 | 74.820 |
| 28 feb 2024 | 79,10 | 79,16 | 78,81 | 79,00 | 79,00 | 155.699 |
| 27 feb 2024 | 79,17 | 79,31 | 79,08 | 79,17 | 79,17 | 155.603 |
| 26 feb 2024 | 79,21 | 79,42 | 79,16 | 79,22 | 79,22 | 68.852 |
| 23 feb 2024 | 79,27 | 79,57 | 79,15 | 79,35 | 79,35 | 88.872 |
| 22 feb 2024 | 78,74 | 79,06 | 77,79 | 79,01 | 79,01 | 336.830 |
| 21 feb 2024 | 77,83 | 77,94 | 77,63 | 77,79 | 77,79 | 199.783 |
| 20 feb 2024 | 78,06 | 78,15 | 77,80 | 77,83 | 77,83 | 194.456 |
| 19 feb 2024 | 78,20 | 78,31 | 78,14 | 78,23 | 78,23 | 184.173 |
| 16 feb 2024 | 78,45 | 78,65 | 78,09 | 78,46 | 78,46 | 217.497 |
| 15 feb 2024 | 77,90 | 78,14 | 77,82 | 77,95 | 77,95 | 153.030 |
| 14 feb 2024 | 77,14 | 77,63 | 77,06 | 77,41 | 77,41 | 79.390 |
| 13 feb 2024 | 78,18 | 78,20 | 76,89 | 77,16 | 77,16 | 102.861 |
| 12 feb 2024 | 77,99 | 78,37 | 77,95 | 78,37 | 78,37 | 132.526 |
| *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.