Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.867,44 +303,80 (+0,54%)
Sterling Capital Focus Equity ETF (LCG)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 27,86 | 27,87 | 27,81 | 27,86 | 27,86 | 7900 |
| 09 may 2024 | 27,85 | 27,85 | 27,80 | 27,84 | 27,84 | 4600 |
| 08 may 2024 | 27,60 | 27,63 | 27,50 | 27,60 | 27,60 | 11.300 |
| 07 may 2024 | 28,04 | 28,14 | 27,92 | 28,08 | 28,08 | 13.000 |
| 06 may 2024 | 27,81 | 27,88 | 27,74 | 27,88 | 27,88 | 5400 |
| 03 may 2024 | 27,65 | 27,77 | 27,62 | 27,66 | 27,66 | 8800 |
| 02 may 2024 | 27,01 | 27,24 | 26,89 | 27,23 | 27,23 | 5600 |
| 01 may 2024 | 27,07 | 27,47 | 26,89 | 26,95 | 26,95 | 2300 |
| 30 abr 2024 | 27,47 | 27,58 | 27,06 | 27,06 | 27,06 | 2900 |
| 29 abr 2024 | 27,75 | 27,75 | 27,49 | 27,62 | 27,62 | 2200 |
| 26 abr 2024 | 27,73 | 27,90 | 27,73 | 27,78 | 27,78 | 7700 |
| 25 abr 2024 | 27,61 | 27,65 | 27,24 | 27,65 | 27,65 | 20.300 |
| 24 abr 2024 | 28,87 | 28,87 | 28,54 | 28,67 | 28,67 | 9100 |
| 23 abr 2024 | 28,22 | 28,64 | 28,22 | 28,57 | 28,57 | 9200 |
| 22 abr 2024 | 27,98 | 28,34 | 27,98 | 28,18 | 28,18 | 5600 |
| 19 abr 2024 | 28,29 | 28,29 | 27,86 | 27,99 | 27,99 | 2000 |
| 18 abr 2024 | 28,51 | 28,54 | 28,31 | 28,31 | 28,31 | 15.000 |
| 17 abr 2024 | 28,92 | 28,92 | 28,52 | 28,52 | 28,52 | 4900 |
| 16 abr 2024 | 28,59 | 28,76 | 28,59 | 28,73 | 28,73 | 8000 |
| 15 abr 2024 | 29,54 | 29,54 | 28,67 | 28,72 | 28,72 | 1900 |
| 12 abr 2024 | 29,62 | 29,62 | 29,18 | 29,24 | 29,24 | 4500 |
| 11 abr 2024 | 29,70 | 30,02 | 29,58 | 29,94 | 29,94 | 8200 |
| 10 abr 2024 | 30,00 | 30,00 | 29,49 | 29,57 | 29,57 | 13.500 |
| 09 abr 2024 | 30,13 | 30,24 | 30,11 | 30,22 | 30,22 | 3400 |
| 08 abr 2024 | 30,28 | 30,36 | 30,24 | 30,24 | 30,24 | 4600 |
| 05 abr 2024 | 29,86 | 30,20 | 29,86 | 30,20 | 30,20 | 1000 |
| 04 abr 2024 | 30,60 | 30,60 | 29,86 | 29,86 | 29,86 | 2600 |
| 03 abr 2024 | 30,10 | 30,29 | 30,10 | 30,16 | 30,16 | 3800 |
| 02 abr 2024 | 30,18 | 30,23 | 29,91 | 30,21 | 30,21 | 4700 |
| 01 abr 2024 | 30,59 | 30,64 | 30,43 | 30,64 | 30,64 | 14.200 |
| 28 mar 2024 | 30,63 | 30,67 | 30,56 | 30,59 | 30,59 | 2400 |
| 27 mar 2024 | 30,71 | 30,71 | 30,39 | 30,56 | 30,56 | 11.700 |
| 26 mar 2024 | 30,55 | 30,56 | 30,40 | 30,41 | 30,41 | 5400 |
| 25 mar 2024 | 30,25 | 30,37 | 30,25 | 30,34 | 30,34 | 1500 |
| 22 mar 2024 | 30,49 | 30,49 | 30,28 | 30,41 | 30,41 | 5400 |
| 21 mar 2024 | 30,68 | 30,74 | 30,55 | 30,55 | 30,55 | 7800 |
| 20 mar 2024 | 30,07 | 30,45 | 30,01 | 30,45 | 30,45 | 5700 |
| 19 mar 2024 | 29,73 | 29,98 | 29,73 | 29,97 | 29,97 | 14.300 |
| 18 mar 2024 | 29,95 | 29,97 | 29,84 | 29,85 | 29,85 | 8900 |
| 15 mar 2024 | 29,86 | 29,86 | 29,68 | 29,71 | 29,71 | 8500 |
| 14 mar 2024 | 30,22 | 30,22 | 29,80 | 29,92 | 29,92 | 13.800 |
| 13 mar 2024 | 30,08 | 30,26 | 30,07 | 30,07 | 30,07 | 8100 |
| 12 mar 2024 | 30,13 | 30,16 | 29,97 | 30,16 | 30,16 | 3100 |
| 11 mar 2024 | 29,93 | 29,93 | 29,84 | 29,85 | 29,85 | 7700 |
| 08 mar 2024 | 30,21 | 30,45 | 29,92 | 29,96 | 29,96 | 8500 |
| 07 mar 2024 | 30,14 | 30,44 | 30,10 | 30,23 | 30,23 | 15.200 |
| 06 mar 2024 | 29,91 | 29,91 | 29,74 | 29,82 | 29,82 | 5800 |
| 05 mar 2024 | 29,81 | 29,82 | 29,43 | 29,56 | 29,56 | 8800 |
| 04 mar 2024 | 30,24 | 30,45 | 30,24 | 30,29 | 30,29 | 5700 |
| 01 mar 2024 | 30,46 | 30,59 | 30,30 | 30,52 | 30,52 | 5500 |
| 29 feb 2024 | 30,41 | 30,42 | 30,30 | 30,42 | 30,42 | 1700 |
| 28 feb 2024 | 29,94 | 29,97 | 29,80 | 29,89 | 29,89 | 2200 |
| 27 feb 2024 | 30,12 | 30,12 | 29,88 | 29,98 | 29,98 | 3100 |
| 26 feb 2024 | 30,24 | 30,24 | 30,18 | 30,18 | 30,18 | 6000 |
| 23 feb 2024 | 30,14 | 30,19 | 30,12 | 30,17 | 30,17 | 7000 |
| 22 feb 2024 | 29,99 | 30,05 | 29,95 | 30,00 | 30,00 | 4700 |
| 21 feb 2024 | 29,34 | 29,42 | 29,15 | 29,39 | 29,39 | 11.800 |
| 20 feb 2024 | 29,89 | 29,89 | 29,42 | 29,66 | 29,66 | 5000 |
| 16 feb 2024 | 30,36 | 30,36 | 30,11 | 30,11 | 30,11 | 10.400 |
| 15 feb 2024 | 30,29 | 30,43 | 30,22 | 30,40 | 30,40 | 3400 |
| 14 feb 2024 | 29,89 | 30,22 | 29,87 | 30,20 | 30,20 | 14.900 |
| 13 feb 2024 | 29,88 | 29,88 | 29,44 | 29,59 | 29,59 | 15.400 |
| 12 feb 2024 | 30,87 | 30,89 | 30,62 | 30,62 | 30,62 | 2100 |
| 09 feb 2024 | 30,69 | 30,99 | 30,69 | 30,96 | 30,96 | 12.400 |
| 08 feb 2024 | 29,33 | 30,42 | 29,33 | 30,29 | 30,29 | 37.300 |
| 07 feb 2024 | 29,07 | 29,46 | 29,05 | 29,41 | 29,41 | 13.300 |
| 06 feb 2024 | 28,98 | 29,02 | 28,78 | 29,00 | 29,00 | 16.000 |
| 05 feb 2024 | 28,90 | 29,02 | 28,67 | 29,01 | 29,01 | 3300 |
| 02 feb 2024 | 28,78 | 29,05 | 28,60 | 29,02 | 29,02 | 19.200 |
| 01 feb 2024 | 28,53 | 28,83 | 28,43 | 28,83 | 28,83 | 10.500 |
| 31 ene 2024 | 28,88 | 28,96 | 28,50 | 28,50 | 28,50 | 6800 |
| 30 ene 2024 | 29,04 | 29,14 | 29,04 | 29,11 | 29,11 | 8900 |
| 29 ene 2024 | 28,52 | 29,13 | 28,52 | 29,13 | 29,13 | 4700 |
| 26 ene 2024 | 28,54 | 28,71 | 28,50 | 28,61 | 28,61 | 13.600 |
| 25 ene 2024 | 28,59 | 28,59 | 28,32 | 28,51 | 28,51 | 6400 |
| 24 ene 2024 | 28,97 | 28,97 | 28,58 | 28,58 | 28,58 | 21.700 |
| 23 ene 2024 | 28,48 | 28,65 | 28,48 | 28,65 | 28,65 | 5500 |
| 22 ene 2024 | 28,45 | 28,58 | 28,45 | 28,47 | 28,47 | 2200 |
| 19 ene 2024 | 27,83 | 28,19 | 27,81 | 28,16 | 28,16 | 6400 |
| 18 ene 2024 | 27,75 | 27,89 | 27,70 | 27,89 | 27,89 | 2600 |
| 17 ene 2024 | 27,76 | 27,76 | 27,50 | 27,75 | 27,75 | 6400 |
| 16 ene 2024 | 28,13 | 28,19 | 27,92 | 28,01 | 28,01 | 10.800 |
| 12 ene 2024 | 28,40 | 28,50 | 28,16 | 28,26 | 28,26 | 8900 |
| 11 ene 2024 | 27,94 | 28,19 | 27,88 | 28,19 | 28,19 | 12.400 |
| 10 ene 2024 | 27,84 | 28,11 | 27,84 | 28,04 | 28,04 | 12.000 |
| 09 ene 2024 | 27,74 | 27,80 | 27,74 | 27,79 | 27,79 | 15.400 |
| 08 ene 2024 | 27,10 | 27,72 | 27,10 | 27,72 | 27,72 | 4300 |
| 05 ene 2024 | 27,20 | 27,20 | 26,96 | 27,01 | 27,01 | 15.500 |
| 04 ene 2024 | 27,01 | 27,20 | 27,00 | 27,06 | 27,06 | 7200 |
| 03 ene 2024 | 27,17 | 27,31 | 27,00 | 27,18 | 27,18 | 20.500 |
| 02 ene 2024 | 28,05 | 28,09 | 27,60 | 27,73 | 27,73 | 13.900 |
| 29 dic 2023 | 28,38 | 28,63 | 28,33 | 28,48 | 28,48 | 30.600 |
| 28 dic 2023 | 28,59 | 28,66 | 28,53 | 28,61 | 28,61 | 15.700 |
| 27 dic 2023 | 28,58 | 28,60 | 28,52 | 28,56 | 28,56 | 19.100 |
| 26 dic 2023 | 28,46 | 28,58 | 28,46 | 28,53 | 28,53 | 7400 |
| 22 dic 2023 | 28,30 | 28,35 | 28,27 | 28,33 | 28,33 | 18.400 |
| 21 dic 2023 | 28,13 | 28,29 | 28,01 | 28,29 | 28,29 | 27.500 |
| 20 dic 2023 | 28,26 | 28,33 | 27,77 | 27,77 | 27,77 | 8200 |
| 19 dic 2023 | 28,29 | 28,29 | 28,22 | 28,26 | 28,26 | 1500 |
| 18 dic 2023 | 28,00 | 28,05 | 27,89 | 28,04 | 28,04 | 2900 |
| *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.