Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.582,40 +745,04 (+1,31%)
iShares Edge MSCI World Minimum Volatility UCITS ETF USD (Acc) (MVOL.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:35PM BST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 62,79 | 62,87 | 62,72 | 62,77 | 62,77 | 22.166 |
| 27 jun 2024 | 62,70 | 62,97 | 62,60 | 62,61 | 62,61 | 39.716 |
| 26 jun 2024 | 63,00 | 63,01 | 62,47 | 62,52 | 62,52 | 29.102 |
| 25 jun 2024 | 63,18 | 63,23 | 62,95 | 62,97 | 62,97 | 74.112 |
| 24 jun 2024 | 62,61 | 63,27 | 62,61 | 63,17 | 63,17 | 51.557 |
| 21 jun 2024 | 62,59 | 62,59 | 62,45 | 62,45 | 62,45 | 2855 |
| 20 jun 2024 | 62,24 | 62,54 | 62,19 | 62,54 | 62,54 | 4223 |
| 19 jun 2024 | 62,26 | 62,43 | 62,22 | 62,26 | 62,26 | 2081 |
| 18 jun 2024 | 62,29 | 62,45 | 62,12 | 62,33 | 62,33 | 3734 |
| 17 jun 2024 | 61,79 | 61,91 | 61,60 | 61,90 | 61,90 | 41.522 |
| 14 jun 2024 | 61,88 | 61,88 | 61,49 | 61,85 | 61,85 | 8838 |
| 13 jun 2024 | 62,07 | 62,24 | 61,83 | 61,84 | 61,84 | 5986 |
| 12 jun 2024 | 62,24 | 62,76 | 62,24 | 62,35 | 62,35 | 9051 |
| 11 jun 2024 | 62,49 | 62,51 | 61,96 | 62,18 | 62,18 | 16.119 |
| 10 jun 2024 | 62,32 | 62,53 | 62,30 | 62,31 | 62,31 | 24.037 |
| 07 jun 2024 | 62,78 | 62,95 | 62,40 | 62,72 | 62,72 | 3458 |
| 06 jun 2024 | 62,54 | 62,89 | 62,54 | 62,77 | 62,77 | 15.683 |
| 05 jun 2024 | 62,48 | 62,70 | 62,32 | 62,56 | 62,56 | 7464 |
| 04 jun 2024 | 62,30 | 62,46 | 62,13 | 62,35 | 62,35 | 4871 |
| 03 jun 2024 | 62,43 | 62,60 | 62,26 | 62,34 | 62,34 | 11.989 |
| 31 may 2024 | 61,37 | 61,82 | 61,37 | 61,76 | 61,76 | 22.259 |
| 30 may 2024 | 60,85 | 61,48 | 60,85 | 61,48 | 61,48 | 156.759 |
| 29 may 2024 | 61,51 | 61,58 | 61,16 | 61,18 | 61,18 | 207.512 |
| 28 may 2024 | 62,35 | 62,36 | 61,92 | 61,93 | 61,93 | 24.429 |
| 24 may 2024 | 62,12 | 62,35 | 62,12 | 62,29 | 62,29 | 4709 |
| 23 may 2024 | 62,78 | 62,86 | 62,43 | 62,43 | 62,43 | 194.029 |
| 22 may 2024 | 62,73 | 62,86 | 62,62 | 62,85 | 62,85 | 5319 |
| 21 may 2024 | 62,98 | 63,05 | 62,83 | 62,83 | 62,83 | 9041 |
| 20 may 2024 | 63,09 | 63,36 | 62,97 | 63,09 | 63,09 | 57.839 |
| 17 may 2024 | 62,99 | 62,99 | 62,86 | 62,87 | 62,87 | 3849 |
| 16 may 2024 | 62,92 | 62,92 | 62,78 | 62,92 | 62,92 | 19.899 |
| 15 may 2024 | 62,45 | 62,76 | 62,42 | 62,76 | 62,76 | 104.335 |
| 14 may 2024 | 62,45 | 62,52 | 62,28 | 62,28 | 62,28 | 40.767 |
| 13 may 2024 | 62,43 | 62,63 | 62,38 | 62,53 | 62,53 | 29.100 |
| 10 may 2024 | 62,24 | 62,41 | 62,24 | 62,34 | 62,34 | 15.327 |
| 09 may 2024 | 61,85 | 62,09 | 61,77 | 62,06 | 62,06 | 2435 |
| 08 may 2024 | 61,83 | 61,99 | 61,74 | 61,94 | 61,94 | 57.364 |
| 07 may 2024 | 61,64 | 61,85 | 61,56 | 61,83 | 61,83 | 20.657 |
| 03 may 2024 | 61,10 | 61,70 | 61,10 | 61,26 | 61,26 | 60.193 |
| 02 may 2024 | 61,05 | 61,16 | 60,94 | 60,94 | 60,94 | 5545 |
| 01 may 2024 | 60,69 | 60,79 | 60,59 | 60,77 | 60,77 | 48.267 |
| 30 abr 2024 | 61,19 | 61,26 | 60,92 | 60,92 | 60,92 | 164.280 |
| 29 abr 2024 | 61,30 | 61,34 | 61,13 | 61,27 | 61,27 | 41.552 |
| 26 abr 2024 | 61,37 | 61,37 | 61,11 | 61,11 | 61,11 | 33.860 |
| 25 abr 2024 | 61,45 | 61,54 | 60,93 | 61,12 | 61,12 | 27.808 |
| 24 abr 2024 | 61,41 | 61,55 | 61,23 | 61,36 | 61,36 | 84.847 |
| 23 abr 2024 | 61,37 | 61,70 | 61,29 | 61,66 | 61,66 | 5672 |
| 22 abr 2024 | 60,97 | 61,23 | 60,97 | 61,14 | 61,14 | 12.979 |
| 19 abr 2024 | 60,29 | 60,73 | 60,26 | 60,73 | 60,73 | 8608 |
| 18 abr 2024 | 60,35 | 60,57 | 60,34 | 60,51 | 60,51 | 4681 |
| 17 abr 2024 | 59,91 | 60,49 | 59,90 | 60,17 | 60,17 | 18.806 |
| 16 abr 2024 | 60,19 | 60,46 | 60,19 | 60,36 | 60,36 | 20.312 |
| 15 abr 2024 | 60,99 | 61,14 | 60,76 | 60,84 | 60,84 | 80.069 |
| 12 abr 2024 | 61,28 | 61,34 | 60,95 | 61,04 | 61,04 | 20.779 |
| 11 abr 2024 | 61,47 | 61,51 | 61,09 | 61,08 | 61,08 | 8113 |
| 10 abr 2024 | 62,14 | 62,20 | 61,38 | 61,41 | 61,41 | 4467 |
| 09 abr 2024 | 62,04 | 62,12 | 61,71 | 61,85 | 61,85 | 8436 |
| 08 abr 2024 | 62,00 | 62,20 | 61,89 | 62,04 | 62,04 | 1088 |
| 05 abr 2024 | 61,98 | 62,01 | 61,81 | 62,01 | 62,01 | 11.471 |
| 04 abr 2024 | 62,47 | 62,83 | 62,43 | 62,52 | 62,52 | 3931 |
| 03 abr 2024 | 62,44 | 62,49 | 62,33 | 62,47 | 62,47 | 14.250 |
| 02 abr 2024 | 62,66 | 62,85 | 62,44 | 62,44 | 62,44 | 4720 |
| 28 mar 2024 | 62,93 | 63,35 | 62,92 | 63,11 | 63,11 | 16.072 |
| 27 mar 2024 | 62,87 | 62,95 | 62,57 | 62,82 | 62,82 | 12.618 |
| 26 mar 2024 | 62,47 | 62,67 | 62,47 | 62,62 | 62,62 | 35.670 |
| 25 mar 2024 | 62,51 | 62,62 | 62,48 | 62,53 | 62,53 | 16.547 |
| 22 mar 2024 | 62,87 | 62,88 | 62,71 | 62,71 | 62,71 | 4086 |
| 21 mar 2024 | 62,93 | 63,00 | 62,83 | 62,88 | 62,88 | 18.239 |
| 20 mar 2024 | 62,57 | 62,73 | 62,57 | 62,63 | 62,63 | 11.186 |
| 19 mar 2024 | 62,61 | 62,61 | 62,21 | 62,53 | 62,53 | 11.271 |
| 18 mar 2024 | 62,33 | 62,51 | 62,25 | 62,49 | 62,49 | 6770 |
| 15 mar 2024 | 62,53 | 62,53 | 62,18 | 62,18 | 62,18 | 393.301 |
| 14 mar 2024 | 62,75 | 62,77 | 62,20 | 62,31 | 62,31 | 5386 |
| 13 mar 2024 | 62,52 | 62,66 | 62,51 | 62,61 | 62,61 | 19.826 |
| 12 mar 2024 | 62,43 | 62,67 | 62,36 | 62,50 | 62,50 | 22.650 |
| 11 mar 2024 | 62,38 | 62,42 | 62,07 | 62,26 | 62,26 | 2528 |
| 08 mar 2024 | 62,27 | 62,45 | 62,19 | 62,45 | 62,45 | 14.570 |
| 07 mar 2024 | 62,06 | 62,56 | 61,95 | 62,31 | 62,31 | 3457 |
| 06 mar 2024 | 61,74 | 62,03 | 61,66 | 62,03 | 62,03 | 4149 |
| 05 mar 2024 | 61,64 | 61,76 | 61,62 | 61,68 | 61,68 | 21.794 |
| 04 mar 2024 | 61,57 | 61,68 | 61,43 | 61,64 | 61,64 | 6315 |
| 01 mar 2024 | 61,62 | 61,69 | 61,42 | 61,55 | 61,55 | 35.788 |
| 29 feb 2024 | 61,80 | 61,84 | 61,57 | 61,59 | 61,59 | 19.347 |
| 28 feb 2024 | 61,75 | 61,84 | 61,59 | 61,67 | 61,67 | 16.739 |
| 27 feb 2024 | 61,80 | 61,81 | 61,64 | 61,65 | 61,65 | 8571 |
| 26 feb 2024 | 61,94 | 62,18 | 61,84 | 61,86 | 61,86 | 8260 |
| 23 feb 2024 | 61,68 | 62,02 | 61,60 | 61,96 | 61,96 | 11.262 |
| 22 feb 2024 | 61,42 | 61,52 | 61,26 | 61,44 | 61,44 | 8564 |
| 21 feb 2024 | 61,03 | 61,20 | 61,03 | 61,15 | 61,15 | 3689 |
| 20 feb 2024 | 60,89 | 61,38 | 60,89 | 61,27 | 61,27 | 28.371 |
| 19 feb 2024 | 61,05 | 61,08 | 60,95 | 60,98 | 60,98 | 3879 |
| 16 feb 2024 | 60,93 | 61,03 | 60,67 | 61,03 | 61,03 | 4265 |
| 15 feb 2024 | 60,57 | 60,87 | 60,56 | 60,78 | 60,78 | 29.368 |
| 14 feb 2024 | 60,34 | 60,44 | 60,25 | 60,36 | 60,36 | 478.374 |
| 13 feb 2024 | 60,66 | 60,77 | 60,18 | 60,26 | 60,26 | 275.141 |
| 12 feb 2024 | 60,71 | 60,71 | 60,51 | 60,66 | 60,66 | 7326 |
| 09 feb 2024 | 60,59 | 60,71 | 60,51 | 60,51 | 60,51 | 277.619 |
| 08 feb 2024 | 60,78 | 60,78 | 60,47 | 60,49 | 60,49 | 24.087 |
| 07 feb 2024 | 60,91 | 61,02 | 60,76 | 60,97 | 60,97 | 7529 |
| 06 feb 2024 | 60,69 | 60,83 | 60,52 | 60,85 | 60,85 | 24.106 |
| *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.