Mercados españoles cerrados en 4 hrs 54 min
IBEX 35
10.876,10 +21,70 (+0,20%) Euro Stoxx 50
4.898,19 -23,03 (-0,47%) Dólar/Euro
1,0704 -0,0014 (-0,13%) Petróleo Brent
84,07 +0,63 (+0,76%) Oro
2.307,40 -3,60 (-0,16%) Bitcoin EUR
53.874,97 +338,85 (+0,63%)
L&G Cyber Security UCITS ETF (ISPY.SW)
Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
A partir del 09:43AM CEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 21,11 | 21,36 | 21,11 | 21,36 | 21,36 | 300 |
| 30 abr 2024 | 21,82 | 21,83 | 21,72 | 21,72 | 21,72 | 16.002 |
| 29 abr 2024 | 22,05 | 22,05 | 21,84 | 21,95 | 21,95 | 5747 |
| 26 abr 2024 | 21,67 | 21,98 | 21,67 | 21,98 | 21,98 | 5789 |
| 25 abr 2024 | 21,72 | 21,77 | 21,42 | 21,42 | 21,42 | 4011 |
| 24 abr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | 180 |
| 23 abr 2024 | 21,12 | 21,50 | 21,12 | 21,50 | 21,50 | 4813 |
| 22 abr 2024 | 20,99 | 21,06 | 20,81 | 20,81 | 20,81 | 2544 |
| 19 abr 2024 | 20,93 | 20,93 | 20,84 | 20,84 | 20,84 | 482 |
| 18 abr 2024 | 21,15 | 21,15 | 20,88 | 20,88 | 20,88 | 264 |
| 17 abr 2024 | 21,17 | 21,28 | 21,17 | 21,28 | 21,28 | 1733 |
| 16 abr 2024 | 21,24 | 21,28 | 21,20 | 21,25 | 21,25 | 977 |
| 15 abr 2024 | 21,95 | 22,17 | 21,75 | 21,75 | 21,75 | 1981 |
| 12 abr 2024 | 22,33 | 22,33 | 22,06 | 22,06 | 22,06 | 590 |
| 11 abr 2024 | 22,06 | 22,24 | 22,04 | 22,04 | 22,04 | 2155 |
| 10 abr 2024 | 22,33 | 22,33 | 21,92 | 22,08 | 22,08 | 2017 |
| 09 abr 2024 | 22,00 | 22,08 | 22,00 | 22,08 | 22,08 | 968 |
| 08 abr 2024 | 22,00 | 22,13 | 21,95 | 22,10 | 22,10 | 24.047 |
| 05 abr 2024 | 21,90 | 21,90 | 21,82 | 21,82 | 21,82 | 2040 |
| 04 abr 2024 | 22,30 | 22,35 | 22,28 | 22,35 | 22,35 | 5548 |
| 03 abr 2024 | 22,14 | 22,31 | 21,98 | 22,31 | 22,31 | 43.840 |
| 02 abr 2024 | 22,40 | 22,52 | 22,40 | 22,44 | 22,44 | 2282 |
| 28 mar 2024 | 22,31 | 22,31 | 22,26 | 22,26 | 22,26 | 440 |
| 27 mar 2024 | 22,15 | 22,15 | 22,13 | 22,13 | 22,13 | 326 |
| 26 mar 2024 | 22,08 | 22,25 | 22,05 | 22,13 | 22,13 | 1805 |
| 25 mar 2024 | 22,05 | 22,05 | 21,95 | 21,99 | 21,99 | 2679 |
| 22 mar 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | 1221 |
| 21 mar 2024 | 22,11 | 22,44 | 22,11 | 22,42 | 22,42 | 2590 |
| 20 mar 2024 | 21,58 | 21,69 | 21,58 | 21,67 | 21,67 | 6802 |
| 19 mar 2024 | 21,58 | 21,58 | 21,57 | 21,57 | 21,57 | 2960 |
| 18 mar 2024 | 21,64 | 21,64 | 21,51 | 21,51 | 21,51 | 1043 |
| 15 mar 2024 | 22,05 | 22,05 | 21,65 | 21,65 | 21,65 | 7957 |
| 14 mar 2024 | 22,18 | 22,28 | 21,93 | 21,93 | 21,93 | 9901 |
| 13 mar 2024 | 22,25 | 22,31 | 22,22 | 22,28 | 22,28 | 14.550 |
| 12 mar 2024 | 22,33 | 22,33 | 22,15 | 22,25 | 22,25 | 8589 |
| 11 mar 2024 | 21,73 | 22,11 | 21,73 | 22,04 | 22,04 | 6058 |
| 08 mar 2024 | 22,06 | 22,06 | 22,02 | 22,02 | 22,02 | 3521 |
| 07 mar 2024 | 21,69 | 21,78 | 21,69 | 21,78 | 21,78 | 1285 |
| 06 mar 2024 | 21,84 | 22,17 | 21,68 | 21,68 | 21,68 | 2190 |
| 05 mar 2024 | 21,86 | 21,89 | 21,25 | 21,30 | 21,30 | 1192 |
| 04 mar 2024 | 21,99 | 22,10 | 21,94 | 22,04 | 22,04 | 21.859 |
| 01 mar 2024 | 22,03 | 22,10 | 21,95 | 21,95 | 21,95 | 2211 |
| 29 feb 2024 | 21,60 | 21,92 | 21,60 | 21,92 | 21,92 | 1524 |
| 28 feb 2024 | 21,60 | 21,74 | 21,60 | 21,74 | 21,74 | 1513 |
| 27 feb 2024 | 21,74 | 21,84 | 21,60 | 21,84 | 21,84 | 10.831 |
| 26 feb 2024 | 21,70 | 21,89 | 21,50 | 21,70 | 21,70 | 22.252 |
| 23 feb 2024 | 21,30 | 21,35 | 21,23 | 21,23 | 21,23 | 221 |
| 22 feb 2024 | 21,02 | 21,33 | 21,02 | 21,33 | 21,33 | 13.804 |
| 21 feb 2024 | 21,32 | 21,32 | 20,80 | 20,81 | 20,81 | 4699 |
| 20 feb 2024 | 22,00 | 22,00 | 21,99 | 21,99 | 21,99 | 6575 |
| 19 feb 2024 | 22,09 | 22,09 | 22,05 | 22,05 | 22,05 | 2700 |
| 16 feb 2024 | 22,40 | 22,40 | 22,00 | 22,13 | 22,13 | 14.635 |
| 15 feb 2024 | 22,72 | 22,78 | 22,34 | 22,43 | 22,43 | 4956 |
| 14 feb 2024 | 22,81 | 22,94 | 22,81 | 22,94 | 22,94 | 1044 |
| 13 feb 2024 | 23,02 | 23,04 | 22,47 | 22,88 | 22,88 | 4595 |
| 12 feb 2024 | 23,01 | 23,18 | 22,98 | 23,18 | 23,18 | 3820 |
| 09 feb 2024 | 22,86 | 23,14 | 22,81 | 23,03 | 23,03 | 8586 |
| 08 feb 2024 | 22,07 | 22,23 | 22,00 | 22,23 | 22,23 | 866 |
| 07 feb 2024 | 21,92 | 22,09 | 21,92 | 22,09 | 22,09 | 3876 |
| 06 feb 2024 | 21,44 | 21,67 | 21,44 | 21,60 | 21,60 | 1543 |
| 05 feb 2024 | 21,70 | 21,76 | 21,50 | 21,51 | 21,51 | 9662 |
| 02 feb 2024 | 21,55 | 21,59 | 21,49 | 21,59 | 21,59 | 7500 |
| 01 feb 2024 | 21,63 | 21,63 | 21,44 | 21,44 | 21,44 | 4765 |
| 31 ene 2024 | 21,96 | 21,96 | 21,51 | 21,51 | 21,51 | 4285 |
| 30 ene 2024 | 22,06 | 22,12 | 21,90 | 22,03 | 22,03 | 9939 |
| 29 ene 2024 | 21,72 | 21,86 | 21,61 | 21,81 | 21,81 | 2082 |
| 26 ene 2024 | 21,73 | 21,82 | 21,73 | 21,82 | 21,82 | 1504 |
| 25 ene 2024 | 21,85 | 21,85 | 21,77 | 21,79 | 21,79 | 64.290 |
| 24 ene 2024 | 22,09 | 22,15 | 21,93 | 21,98 | 21,98 | 4746 |
| 23 ene 2024 | 22,19 | 22,19 | 22,13 | 22,13 | 22,13 | 3070 |
| 22 ene 2024 | 21,38 | 22,02 | 21,38 | 22,02 | 22,02 | 3130 |
| 19 ene 2024 | 21,39 | 21,39 | 21,32 | 21,32 | 21,32 | 5142 |
| 18 ene 2024 | 20,88 | 21,30 | 20,88 | 21,30 | 21,30 | 13.771 |
| 17 ene 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 16 ene 2024 | 21,00 | 21,14 | 21,00 | 21,08 | 21,08 | 15.407 |
| 15 ene 2024 | 21,00 | 21,02 | 21,00 | 21,02 | 21,02 | 2910 |
| 12 ene 2024 | 20,98 | 21,00 | 20,90 | 21,00 | 21,00 | 2105 |
| 11 ene 2024 | 20,74 | 20,87 | 20,74 | 20,87 | 20,87 | 12.526 |
| 10 ene 2024 | 20,40 | 20,53 | 20,40 | 20,53 | 20,53 | 1820 |
| 09 ene 2024 | 20,10 | 20,33 | 20,10 | 20,33 | 20,33 | 876 |
| 08 ene 2024 | 19,43 | 19,49 | 19,43 | 19,49 | 19,49 | 1601 |
| 05 ene 2024 | 19,62 | 19,62 | 19,55 | 19,55 | 19,55 | 448 |
| 04 ene 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | 979 |
| 03 ene 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | 40 |
| 29 dic 2023 | 20,49 | 20,52 | 20,35 | 20,35 | 20,35 | 2638 |
| 28 dic 2023 | 20,43 | 20,49 | 20,41 | 20,48 | 20,48 | 10.703 |
| 27 dic 2023 | 21,18 | 21,18 | 20,57 | 20,59 | 20,59 | 3031 |
| 22 dic 2023 | 20,94 | 20,94 | 20,68 | 20,83 | 20,83 | 486 |
| 21 dic 2023 | 20,78 | 20,78 | 20,66 | 20,66 | 20,66 | 474 |
| 20 dic 2023 | 21,10 | 21,13 | 21,05 | 21,13 | 21,13 | 2780 |
| 19 dic 2023 | 21,03 | 21,08 | 21,01 | 21,01 | 21,01 | 2456 |
| 18 dic 2023 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | 1000 |
| 15 dic 2023 | 20,85 | 21,14 | 20,85 | 21,07 | 21,07 | 4289 |
| 14 dic 2023 | 20,85 | 21,08 | 20,79 | 20,93 | 20,93 | 8030 |
| 13 dic 2023 | 20,52 | 20,52 | 20,50 | 20,50 | 20,50 | 3250 |
| 12 dic 2023 | 20,09 | 20,36 | 20,09 | 20,36 | 20,36 | 6333 |
| 11 dic 2023 | 20,20 | 20,30 | 20,14 | 20,30 | 20,30 | 1124 |
| 08 dic 2023 | 19,90 | 19,97 | 19,90 | 19,97 | 19,97 | 130 |
| 07 dic 2023 | 19,83 | 19,83 | 19,76 | 19,81 | 19,81 | 5460 |
| 06 dic 2023 | 19,98 | 20,00 | 19,95 | 20,00 | 20,00 | 3620 |
| *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.