Mercados españoles abiertos en 1 hr 21 mins
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.168,82 +94,84 (+0,25%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
84,44 +0,56 (+0,67%) Bitcoin EUR
58.250,81 +1.192,73 (+2,09%)
iShares Edge MSCI World Quality Factor UCITS ETF USD (Acc) (IWQU.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:35PM BST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 64,54 | 64,93 | 64,43 | 64,87 | 64,87 | 46.198 |
| 08 may 2024 | 64,67 | 64,72 | 64,40 | 64,63 | 64,63 | 48.770 |
| 07 may 2024 | 64,34 | 64,76 | 64,29 | 64,69 | 64,69 | 119.625 |
| 03 may 2024 | 63,10 | 63,89 | 62,96 | 63,55 | 63,55 | 38.180 |
| 02 may 2024 | 62,95 | 63,03 | 62,51 | 62,67 | 62,67 | 42.598 |
| 01 may 2024 | 62,64 | 62,73 | 62,26 | 62,53 | 62,53 | 78.341 |
| 30 abr 2024 | 63,45 | 63,63 | 63,09 | 63,13 | 63,13 | 82.296 |
| 29 abr 2024 | 63,67 | 63,78 | 63,31 | 63,31 | 63,31 | 119.085 |
| 26 abr 2024 | 63,09 | 63,50 | 63,03 | 63,42 | 63,42 | 22.477 |
| 25 abr 2024 | 62,75 | 62,75 | 61,87 | 62,24 | 62,24 | 80.985 |
| 24 abr 2024 | 63,39 | 63,42 | 62,89 | 63,00 | 63,00 | 198.909 |
| 23 abr 2024 | 62,28 | 63,03 | 62,28 | 63,01 | 63,01 | 102.397 |
| 22 abr 2024 | 62,12 | 62,18 | 61,85 | 61,93 | 61,93 | 54.056 |
| 19 abr 2024 | 62,16 | 62,51 | 62,06 | 62,12 | 62,12 | 40.892 |
| 18 abr 2024 | 63,08 | 63,08 | 62,41 | 62,85 | 62,85 | 122.544 |
| 17 abr 2024 | 62,81 | 63,35 | 62,65 | 62,65 | 62,65 | 106.523 |
| 16 abr 2024 | 62,97 | 63,19 | 62,80 | 63,05 | 63,05 | 36.062 |
| 15 abr 2024 | 64,15 | 64,44 | 63,95 | 63,95 | 63,95 | 13.307 |
| 12 abr 2024 | 64,64 | 64,73 | 63,97 | 64,12 | 64,12 | 23.185 |
| 11 abr 2024 | 64,23 | 64,41 | 63,88 | 64,17 | 64,17 | 23.778 |
| 10 abr 2024 | 64,90 | 64,90 | 63,81 | 64,13 | 64,13 | 357.389 |
| 09 abr 2024 | 64,84 | 65,01 | 64,14 | 64,30 | 64,30 | 25.657 |
| 08 abr 2024 | 64,59 | 64,92 | 64,54 | 64,83 | 64,83 | 19.818 |
| 05 abr 2024 | 64,21 | 64,63 | 64,14 | 64,64 | 64,64 | 76.822 |
| 04 abr 2024 | 65,07 | 65,39 | 64,99 | 65,23 | 65,23 | 148.374 |
| 03 abr 2024 | 64,72 | 65,12 | 64,62 | 65,07 | 65,07 | 139.525 |
| 02 abr 2024 | 65,22 | 65,28 | 64,50 | 64,64 | 64,64 | 43.865 |
| 28 mar 2024 | 65,32 | 65,47 | 65,23 | 65,35 | 65,35 | 138.622 |
| 27 mar 2024 | 65,28 | 65,47 | 64,97 | 65,06 | 65,06 | 145.383 |
| 26 mar 2024 | 65,33 | 65,51 | 65,30 | 65,34 | 65,34 | 91.256 |
| 25 mar 2024 | 65,36 | 65,45 | 65,16 | 65,32 | 65,32 | 71.909 |
| 22 mar 2024 | 65,57 | 65,65 | 65,33 | 65,38 | 65,38 | 31.983 |
| 21 mar 2024 | 65,99 | 66,07 | 65,70 | 65,97 | 65,97 | 136.069 |
| 20 mar 2024 | 64,87 | 65,06 | 64,79 | 64,96 | 64,96 | 53.902 |
| 19 mar 2024 | 64,53 | 64,72 | 64,27 | 64,72 | 64,72 | 49.444 |
| 18 mar 2024 | 64,68 | 64,89 | 64,47 | 64,77 | 64,77 | 54.684 |
| 15 mar 2024 | 64,69 | 64,93 | 64,24 | 64,25 | 64,25 | 42.473 |
| 14 mar 2024 | 65,15 | 65,33 | 64,75 | 64,83 | 64,83 | 46.088 |
| 13 mar 2024 | 65,35 | 65,35 | 64,92 | 65,01 | 65,01 | 23.767 |
| 12 mar 2024 | 64,29 | 64,91 | 64,24 | 64,75 | 64,75 | 36.253 |
| 11 mar 2024 | 64,43 | 64,43 | 63,80 | 64,08 | 64,08 | 43.935 |
| 08 mar 2024 | 65,09 | 65,36 | 64,81 | 64,84 | 64,84 | 130.721 |
| 07 mar 2024 | 64,30 | 65,05 | 63,87 | 64,97 | 64,97 | 105.602 |
| 06 mar 2024 | 63,78 | 64,28 | 63,78 | 64,23 | 64,23 | 42.338 |
| 05 mar 2024 | 64,21 | 64,21 | 63,67 | 63,71 | 63,71 | 30.294 |
| 04 mar 2024 | 64,32 | 64,42 | 64,20 | 64,25 | 64,25 | 38.047 |
| 01 mar 2024 | 63,71 | 64,02 | 63,47 | 63,98 | 63,98 | 38.310 |
| 29 feb 2024 | 63,39 | 63,64 | 63,23 | 63,31 | 63,31 | 91.119 |
| 28 feb 2024 | 63,38 | 63,42 | 63,10 | 63,32 | 63,32 | 55.797 |
| 27 feb 2024 | 63,54 | 63,55 | 63,29 | 63,39 | 63,39 | 51.779 |
| 26 feb 2024 | 63,53 | 63,74 | 63,42 | 63,58 | 63,58 | 67.261 |
| 23 feb 2024 | 63,63 | 63,94 | 63,50 | 63,67 | 63,67 | 59.026 |
| 22 feb 2024 | 62,93 | 63,37 | 62,85 | 63,33 | 63,33 | 84.525 |
| 21 feb 2024 | 62,09 | 62,11 | 61,80 | 62,01 | 62,01 | 129.074 |
| 20 feb 2024 | 62,40 | 62,47 | 61,99 | 62,05 | 62,05 | 27.455 |
| 19 feb 2024 | 62,48 | 62,61 | 62,47 | 62,57 | 62,57 | 73.185 |
| 16 feb 2024 | 62,82 | 63,00 | 62,42 | 62,81 | 62,81 | 23.031 |
| 15 feb 2024 | 62,41 | 62,63 | 62,28 | 62,46 | 62,46 | 149.052 |
| 14 feb 2024 | 61,76 | 62,13 | 61,75 | 61,93 | 61,93 | 37.912 |
| 13 feb 2024 | 62,55 | 62,55 | 61,45 | 61,80 | 61,80 | 51.450 |
| 12 feb 2024 | 62,51 | 62,71 | 62,40 | 62,71 | 62,71 | 33.876 |
| 09 feb 2024 | 62,07 | 62,34 | 62,07 | 62,25 | 62,25 | 80.479 |
| 08 feb 2024 | 61,99 | 62,08 | 61,85 | 61,98 | 61,98 | 71.615 |
| 07 feb 2024 | 61,42 | 62,01 | 61,37 | 61,87 | 61,87 | 175.823 |
| 06 feb 2024 | 61,48 | 61,52 | 61,21 | 61,36 | 61,36 | 140.896 |
| 05 feb 2024 | 61,34 | 61,36 | 60,94 | 61,06 | 61,06 | 161.984 |
| 02 feb 2024 | 61,19 | 61,35 | 60,85 | 61,24 | 61,24 | 36.813 |
| 01 feb 2024 | 60,35 | 60,51 | 60,19 | 60,45 | 60,45 | 59.273 |
| 31 ene 2024 | 60,74 | 60,87 | 60,51 | 60,53 | 60,53 | 111.287 |
| 30 ene 2024 | 60,84 | 61,29 | 60,73 | 60,93 | 60,93 | 73.581 |
| 29 ene 2024 | 60,46 | 60,52 | 60,33 | 60,51 | 60,51 | 50.892 |
| 26 ene 2024 | 60,09 | 60,57 | 60,07 | 60,57 | 60,57 | 45.475 |
| 25 ene 2024 | 60,32 | 60,58 | 60,27 | 60,41 | 60,41 | 117.109 |
| 24 ene 2024 | 60,26 | 60,51 | 60,18 | 60,51 | 60,51 | 138.863 |
| 23 ene 2024 | 60,17 | 60,20 | 59,74 | 59,72 | 59,72 | 18.253 |
| 22 ene 2024 | 60,37 | 60,37 | 59,97 | 60,11 | 60,11 | 43.255 |
| 19 ene 2024 | 59,28 | 59,50 | 59,26 | 59,44 | 59,44 | 12.080 |
| 18 ene 2024 | 58,66 | 59,03 | 58,59 | 59,03 | 59,03 | 17.815 |
| 17 ene 2024 | 58,59 | 58,65 | 58,26 | 58,55 | 58,55 | 40.826 |
| 16 ene 2024 | 59,02 | 59,17 | 58,77 | 59,13 | 59,13 | 52.505 |
| 15 ene 2024 | 59,23 | 59,48 | 59,15 | 59,22 | 59,22 | 194.402 |
| 12 ene 2024 | 59,09 | 59,45 | 59,09 | 59,33 | 59,33 | 27.027 |
| 11 ene 2024 | 59,39 | 60,05 | 58,70 | 58,74 | 58,74 | 14.271 |
| 10 ene 2024 | 58,89 | 59,04 | 58,80 | 58,95 | 58,95 | 30.055 |
| 09 ene 2024 | 58,80 | 58,91 | 58,54 | 58,74 | 58,74 | 475.677 |
| 08 ene 2024 | 58,12 | 58,55 | 57,88 | 58,55 | 58,55 | 567.509 |
| 05 ene 2024 | 58,00 | 58,47 | 57,73 | 58,32 | 58,32 | 604.868 |
| 04 ene 2024 | 58,38 | 58,59 | 58,21 | 58,53 | 58,53 | 19.360 |
| 03 ene 2024 | 58,63 | 58,75 | 58,18 | 58,29 | 58,29 | 88.537 |
| 02 ene 2024 | 59,28 | 59,48 | 58,63 | 58,71 | 58,71 | 21.529 |
| 29 dic 2023 | 59,39 | 59,47 | 59,36 | 59,36 | 59,36 | 12.628 |
| 28 dic 2023 | 59,50 | 59,61 | 59,37 | 59,37 | 59,37 | 30.753 |
| 27 dic 2023 | 59,13 | 59,38 | 59,13 | 59,30 | 59,30 | 126.666 |
| 22 dic 2023 | 58,72 | 59,04 | 58,72 | 58,85 | 58,85 | 4950 |
| 21 dic 2023 | 58,71 | 58,90 | 58,62 | 58,82 | 58,82 | 88.736 |
| 20 dic 2023 | 59,11 | 59,17 | 58,92 | 59,04 | 59,04 | 196.796 |
| 19 dic 2023 | 58,68 | 59,04 | 58,63 | 58,98 | 58,98 | 65.594 |
| 18 dic 2023 | 58,51 | 58,61 | 58,44 | 58,57 | 58,57 | 19.299 |
| 15 dic 2023 | 58,69 | 58,74 | 58,34 | 58,48 | 58,48 | 34.049 |
| 14 dic 2023 | 58,57 | 58,70 | 58,48 | 58,49 | 58,49 | 35.079 |
| *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.