Mercados españoles cerrados en 31 mins

iShares Edge MSCI World Size Factor UCITS ETF USD (Acc) (IWSZ.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
44,40+0,08 (+0,18%)
A partir del 02:23PM BST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202444,2744,4344,2744,4044,402069
22 may 202444,3444,4044,2944,3244,323082
21 may 202444,6744,6744,4244,5344,53371
20 may 202444,7344,7644,7044,7644,762530
17 may 202444,3644,5344,3644,5344,533880
16 may 202444,7244,7244,5844,6844,6856
15 may 202444,4044,6644,4044,6644,6617.298
14 may 202444,1744,3544,1344,2644,262171
13 may 202443,9744,1443,9744,0744,0711.070
10 may 202444,0444,1643,9344,0144,0133.233
09 may 202443,5643,8543,5643,8543,851168
08 may 202443,6743,7143,5443,6043,60129
07 may 202443,8043,9343,8043,8743,876737
03 may 202443,1143,4543,1143,3643,362417
02 may 202442,8642,8942,6742,7942,793357
01 may 202442,4542,4542,3842,4042,409684
30 abr 202443,1143,1142,8342,8342,8337.345
29 abr 202443,0943,1943,0443,1243,125366
26 abr 202442,7742,8542,7742,8542,85476
25 abr 202442,7442,7442,2642,3442,34115
24 abr 202442,8342,8342,7542,7542,751235
23 abr 202442,9043,0242,8643,0243,02910
22 abr 202442,2942,3842,2142,2142,211663
19 abr 202441,7942,1341,7942,1342,132155
18 abr 202442,0842,0842,0642,2842,28109
17 abr 202442,1142,1142,0142,0142,0145
16 abr 202442,2242,2242,0642,1742,177548
15 abr 202443,1643,2142,9742,9742,9733.670
12 abr 202443,0643,0643,0643,0643,06-
11 abr 202443,2643,2643,2643,2443,247
10 abr 202444,3844,4243,4443,4943,494364
09 abr 202444,1844,1844,1844,0344,0310
08 abr 202443,9444,1743,9444,1644,164
05 abr 202443,6643,7743,6343,8343,83906
04 abr 202444,1144,3044,1144,3144,312917
03 abr 202443,7443,9843,7444,0644,061802
02 abr 202444,1644,2443,6543,6543,651327
28 mar 202444,2744,5044,2744,5044,5011.488
27 mar 202444,1344,2544,1344,2344,238561
26 mar 202444,0544,1943,9944,1744,173555
25 mar 202444,1344,1344,0644,0644,06191
22 mar 202444,2044,2644,2044,0244,027696
21 mar 202444,3444,4044,3244,3444,342094
20 mar 202443,7443,7443,7443,6943,691
19 mar 202443,3243,5143,3043,5843,58319
18 mar 202443,6243,6243,4943,5243,52149
15 mar 202443,5343,5343,4343,4343,4313.879
14 mar 202443,9743,9743,4643,4543,453803
13 mar 202443,6743,9043,6143,8543,852763
12 mar 202443,6043,6543,5943,6543,65683
11 mar 202443,5743,5743,4943,4743,473512
08 mar 202443,9443,9743,9443,8243,8299
07 mar 202443,6943,6943,6943,6943,69-
06 mar 202443,2643,3643,2643,3643,36373
05 mar 202443,0143,0242,9843,0143,011027
04 mar 202443,1043,2543,1043,2543,25211
01 mar 202442,9943,1142,9643,1143,111552
29 feb 202442,7442,7542,7342,7542,751153
28 feb 202442,5142,6342,5142,6342,6360
27 feb 202442,7042,8242,7042,8042,802860
26 feb 202442,6442,7542,6442,6542,655
23 feb 202442,6642,7642,6642,7442,741023
22 feb 202442,5342,6342,5342,6042,603192
21 feb 202442,2042,2542,2042,2442,242540
20 feb 202442,3342,3342,2342,3142,314
19 feb 202442,3842,3842,3342,3642,36405
16 feb 202442,5642,6142,4942,4942,492052
15 feb 202442,1842,3542,1842,2142,2120.877
14 feb 202441,6341,8041,6341,7741,771821
13 feb 202442,1742,1741,5941,5941,591110
12 feb 202441,9742,3441,9742,3442,34976
09 feb 202442,0642,0641,8741,8741,879
08 feb 202441,8741,9141,7641,7541,75801
07 feb 202441,7841,7841,7041,7841,7871
06 feb 202441,5241,7441,4041,7241,723511
05 feb 202441,7441,7441,4841,5141,514121
02 feb 202442,3342,3341,7641,8641,862920
01 feb 202441,8541,8941,7341,7441,747201
31 ene 202442,2142,3042,1142,1142,1131.487
30 ene 202442,1542,1542,1342,1142,11303
29 ene 202441,9441,9541,9441,9741,974
26 ene 202442,0942,0942,0542,1142,1198
25 ene 202442,0142,0441,9341,8341,8370
24 ene 202442,0942,0941,9942,0142,0118
23 ene 202441,8841,8841,7841,6641,6672
22 ene 202441,6341,9041,6241,8241,822634
19 ene 202441,4041,4541,4041,3041,308
18 ene 202441,1141,3641,1141,2641,262498
17 ene 202441,1541,1740,9741,0441,0427.802
16 ene 202441,7141,7341,7141,6741,674145
15 ene 202442,0342,1942,0242,1042,1014.577
12 ene 202442,1342,2442,1342,2442,242526
11 ene 202442,3242,3641,7241,7441,7431.437
10 ene 202442,1542,1842,0242,0242,023710
09 ene 202442,1142,1142,1142,0842,084
08 ene 202442,1042,1042,1042,1042,10-
05 ene 202441,5542,0841,3642,0842,083871
04 ene 202441,9541,9941,7041,9441,94410
03 ene 202442,1642,1641,9441,7641,7636
02 ene 202442,9342,9342,3742,4042,40105
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...