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
56.363,66 -2.322,88 (-3,96%)
UBS (Irl) ETF plc - MSCI Pacific (ex Japan) IMI Socially Responsible UCITS USD A-Acc (PEX.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 08:31AM BST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1271,40 | 1271,40 | 1271,20 | 1268,30 | 1268,30 | 2700 |
| 09 may 2024 | 1262,90 | 1262,90 | 1262,90 | 1262,90 | 1262,90 | - |
| 08 may 2024 | 1261,50 | 1261,50 | 1261,50 | 1261,50 | 1261,50 | - |
| 07 may 2024 | 1266,40 | 1266,40 | 1266,40 | 1266,40 | 1266,40 | - |
| 03 may 2024 | 1249,00 | 1249,00 | 1249,00 | 1249,00 | 1249,00 | - |
| 02 may 2024 | 1232,90 | 1232,90 | 1232,90 | 1232,90 | 1232,90 | - |
| 01 may 2024 | 1213,20 | 1213,20 | 1213,20 | 1213,20 | 1213,20 | - |
| 30 abr 2024 | 1221,10 | 1221,10 | 1221,10 | 1221,10 | 1221,10 | - |
| 29 abr 2024 | 1232,80 | 1233,00 | 1232,80 | 1231,30 | 1231,30 | 2700 |
| 26 abr 2024 | 1217,20 | 1223,20 | 1216,20 | 1220,50 | 1220,50 | 31.725 |
| 25 abr 2024 | 1211,20 | 1213,60 | 1202,40 | 1203,90 | 1203,90 | 4050 |
| 24 abr 2024 | 1212,70 | 1212,70 | 1212,70 | 1212,70 | 1212,70 | - |
| 23 abr 2024 | 1216,60 | 1216,60 | 1216,60 | 1216,90 | 1216,90 | 675 |
| 22 abr 2024 | 1210,50 | 1210,50 | 1210,50 | 1210,50 | 1210,50 | - |
| 19 abr 2024 | 1190,90 | 1190,90 | 1190,90 | 1190,90 | 1190,90 | - |
| 18 abr 2024 | 1193,10 | 1193,10 | 1193,10 | 1193,10 | 1193,10 | - |
| 17 abr 2024 | 1189,00 | 1189,00 | 1189,00 | 1189,00 | 1189,00 | - |
| 16 abr 2024 | 1181,10 | 1181,10 | 1181,10 | 1181,10 | 1181,10 | - |
| 15 abr 2024 | 1210,30 | 1210,30 | 1210,30 | 1210,30 | 1210,30 | - |
| 12 abr 2024 | 12,25 | 12,25 | 12,25 | 12,25 | 12,25 | - |
| 11 abr 2024 | 12,24 | 12,24 | 12,24 | 12,24 | 12,24 | - |
| 10 abr 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | - |
| 09 abr 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,36 | - |
| 08 abr 2024 | 12,37 | 12,37 | 12,37 | 12,37 | 12,37 | - |
| 05 abr 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 04 abr 2024 | 12,46 | 12,46 | 12,46 | 12,46 | 12,46 | - |
| 03 abr 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
| 02 abr 2024 | 12,39 | 12,39 | 12,39 | 12,39 | 12,39 | - |
| 28 mar 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
| 27 mar 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
| 26 mar 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
| 25 mar 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
| 22 mar 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
| 21 mar 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
| 20 mar 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
| 19 mar 2024 | 12,12 | 12,12 | 12,12 | 12,12 | 12,12 | - |
| 18 mar 2024 | 12,18 | 12,18 | 12,18 | 12,18 | 12,18 | - |
| 15 mar 2024 | 12,19 | 12,19 | 12,19 | 12,19 | 12,19 | - |
| 14 mar 2024 | 12,24 | 12,24 | 12,24 | 12,24 | 12,24 | - |
| 13 mar 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
| 12 mar 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
| 11 mar 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | - |
| 08 mar 2024 | 12,27 | 12,27 | 12,27 | 12,27 | 12,27 | - |
| 07 mar 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
| 06 mar 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | - |
| 05 mar 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
| 04 mar 2024 | 12,13 | 12,13 | 12,13 | 12,13 | 12,13 | - |
| 01 mar 2024 | 12,21 | 12,21 | 12,21 | 12,21 | 12,21 | - |
| 29 feb 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
| 28 feb 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 12,05 | - |
| 27 feb 2024 | 12,11 | 12,11 | 12,11 | 12,11 | 12,11 | - |
| 26 feb 2024 | 12,11 | 12,11 | 12,11 | 12,11 | 12,11 | - |
| 23 feb 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 12,15 | - |
| 22 feb 2024 | 12,13 | 12,13 | 12,13 | 12,13 | 12,13 | - |
| 21 feb 2024 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
| 20 feb 2024 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
| 19 feb 2024 | 12,11 | 12,11 | 12,11 | 12,11 | 12,11 | - |
| 16 feb 2024 | 12,17 | 12,17 | 12,17 | 12,17 | 12,17 | - |
| 15 feb 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 14 feb 2024 | 11,87 | 11,87 | 11,87 | 11,87 | 11,87 | - |
| 13 feb 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 12 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
| 09 feb 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
| 08 feb 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 07 feb 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 06 feb 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 05 feb 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 02 feb 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 01 feb 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
| 31 ene 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 30 ene 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 29 ene 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
| 26 ene 2024 | 11,87 | 11,87 | 11,87 | 11,87 | 11,87 | - |
| 25 ene 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 24 ene 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 23 ene 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 22 ene 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 19 ene 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 18 ene 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 17 ene 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 16 ene 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 15 ene 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 12 ene 2024 | 11,91 | 11,91 | 11,91 | 11,91 | 11,91 | - |
| 11 ene 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 10 ene 2024 | 11,87 | 11,87 | 11,87 | 11,87 | 11,87 | - |
| 09 ene 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 08 ene 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
| 05 ene 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,95 | - |
| 04 ene 2024 | 11,99 | 11,99 | 11,99 | 11,99 | 11,99 | - |
| 03 ene 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | - |
| 02 ene 2024 | 12,25 | 12,25 | 12,25 | 12,25 | 12,25 | - |
| 29 dic 2023 | 12,26 | 12,26 | 12,26 | 12,26 | 12,26 | - |
| 28 dic 2023 | 12,31 | 12,31 | 12,31 | 12,31 | 12,31 | - |
| 27 dic 2023 | 12,18 | 12,18 | 12,18 | 12,18 | 12,18 | - |
| 22 dic 2023 | 12,07 | 12,07 | 12,07 | 12,07 | 12,07 | - |
| 21 dic 2023 | 12,11 | 12,11 | 12,11 | 12,11 | 12,11 | - |
| 20 dic 2023 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
| 19 dic 2023 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 18 dic 2023 | 11,92 | 11,92 | 11,92 | 11,92 | 11,92 | - |
| 15 dic 2023 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| *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.