Mercados españoles cerrados en 7 hrs 21 min

iShares Edge MSCI USA Quality Factor UCITS ETF USD (Acc) (IUQA.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,08-0,02 (-0,14%)
A partir del 08:45AM BST. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 202414,1014,1114,0814,0814,085955
01 jul 202414,1914,2014,0814,1014,1029.262
28 jun 202414,2414,2914,2014,2414,24121.733
27 jun 202414,2314,2714,1914,2214,22135.011
26 jun 202414,2814,3114,1914,2014,20191.424
25 jun 202414,2314,2514,2014,2414,2470.040
24 jun 202414,2714,3014,2314,2914,29151.492
21 jun 202414,3014,3114,2414,2614,26984.318
20 jun 202414,4114,4414,3514,3614,36124.516
19 jun 202414,3614,3914,3414,3614,3638.991
18 jun 202414,3014,3414,2914,3214,322.707.680
17 jun 202414,1814,2014,1514,2014,202.156.563
14 jun 202414,1914,1914,0914,1414,141.343.479
13 jun 202414,1314,1514,0814,1014,10451.400
12 jun 202414,0214,1914,0114,1514,1558.143
11 jun 202413,9813,9813,8913,9413,94106.468
10 jun 202413,8813,9213,8613,9213,9263.030
07 jun 202413,9513,9613,8813,9313,93209.924
06 jun 202413,9313,9513,9213,9213,92755.475
05 jun 202413,7713,8613,7613,8613,86198.298
04 jun 202413,6813,7213,6313,6613,66151.976
03 jun 202413,7413,8013,6613,6813,68220.221
31 may 202413,6313,6913,5213,5213,52222.330
30 may 202413,6113,6813,6113,6713,67133.186
29 may 202413,7713,7813,6913,7013,70118.764
28 may 202413,8013,8413,7813,7913,79375.306
24 may 202413,6913,7813,6913,7813,7869.709
23 may 202413,8113,8513,7513,7813,78160.307
22 may 202413,7413,7613,7213,7313,73176.392
21 may 202413,7613,7713,7213,7313,73126.514
20 may 202413,7113,7613,6913,7613,76102.152
17 may 202413,7113,7213,6813,6813,681.857.838
16 may 202413,7713,7913,7413,7713,774.711.732
15 may 202413,5313,6913,5213,6913,691.030.166
14 may 202413,4813,4813,4513,4813,4841.070
13 may 202413,5113,5113,4613,4713,4722.398
10 may 202413,4713,5113,4513,4513,4575.931
09 may 202413,3913,4113,3513,4213,4238.876
08 may 202413,3813,4013,3513,3913,3977.503
07 may 202413,3413,4013,3413,4013,40498.174
03 may 202413,0513,1613,0213,1413,14572.032
02 may 202412,9813,0212,9212,9512,9559.795
01 may 202412,9713,0012,9112,9412,94163.468
30 abr 202413,1213,1713,0813,1013,1083.551
29 abr 202413,1813,1813,1113,1113,1191.048
26 abr 202413,0913,1813,0513,1513,15114.808
25 abr 202412,9712,9712,8412,9012,90145.170
24 abr 202413,0913,1113,0213,0213,0261.275
23 abr 202412,8913,0512,8913,0513,0587.213
22 abr 202412,8412,9412,7812,8112,8150.463
19 abr 202412,9212,9812,8912,8912,8928.636
18 abr 202413,0713,0912,9713,0713,0767.695
17 abr 202413,0713,1813,0313,0313,03659.214
16 abr 202413,0513,1213,0313,1113,11476.108
15 abr 202413,3013,3713,2613,2913,29165.716
12 abr 202413,4313,4513,2813,3013,3023.161
11 abr 202413,3213,3513,2713,3113,3130.946
10 abr 202413,4513,4713,2513,3113,3161.335
09 abr 202413,4413,4813,2913,3313,33145.470
08 abr 202413,4413,4713,4113,4413,44172.107
05 abr 202413,3213,4313,3113,4313,4347.983
04 abr 202413,5113,6013,5013,5513,55263.569
03 abr 202413,4513,5213,4313,5213,52167.316
02 abr 202413,5213,5713,3913,4313,43160.938
28 mar 202413,5613,6013,5413,5713,5734.046
27 mar 202413,4813,5813,4813,5113,51221.763
26 mar 202413,5913,6113,5713,5713,5798.888
25 mar 202413,6113,6313,5513,5813,58232.363
22 mar 202413,6613,6813,6013,6113,61129.800
21 mar 202413,7213,7513,6613,7413,74809.609
20 mar 202413,4913,5113,4813,4913,4967.796
19 mar 202413,3713,4313,3213,4313,43116.761
18 mar 202413,3413,4713,3413,4413,4495.866
15 mar 202413,4313,4613,3113,3113,3168.249
14 mar 202413,4913,5513,4213,4513,45190.252
13 mar 202413,4513,5213,4513,4813,48172.740
12 mar 202413,3713,4713,3413,4413,44137.446
11 mar 202413,3113,3413,2213,2813,28279.846
08 mar 202413,4913,5513,4413,4413,44257.272
07 mar 202413,3113,4913,2913,4913,4941.993
06 mar 202413,2713,3813,2713,3813,3855.521
05 mar 202413,3913,4013,2513,2713,27114.689
04 mar 202413,4013,4313,4013,4013,4096.272
01 mar 202413,2713,3513,2213,3213,3236.607
29 feb 202413,1813,2413,1413,2013,2049.764
28 feb 202413,2013,2013,1513,1813,18113.076
27 feb 202413,2313,2313,1913,1913,19150.261
26 feb 202413,2213,2613,2113,2413,24193.776
23 feb 202413,2313,3113,1913,2413,24243.775
22 feb 202413,0813,1613,0713,1613,16155.322
21 feb 202412,8212,8612,8112,8512,8540.199
20 feb 202412,9312,9412,8212,8412,8473.809
19 feb 202412,9812,9912,9712,9812,9824.842
16 feb 202413,0713,1213,0113,0513,05152.078
15 feb 202413,0213,0313,0113,0113,01304.613
14 feb 202412,9012,9712,8812,9212,92255.512
13 feb 202413,0113,0112,8112,9012,90315.538
12 feb 202413,0113,0813,0013,0813,0847.811
09 feb 202412,9512,9812,9412,9712,972.493.381
08 feb 202412,9112,9512,9012,9412,94256.532
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...