Mercados españoles cerrados

iShares MSCI USA Quality Dividend ESG UCITS ETF USD (Dist) (QDIV.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,04+0,36 (+0,74%)
Al cierre: 04:28PM BST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202448,8749,2048,8049,0449,043651
27 jun 202448,7248,8648,6548,6848,6831.573
26 jun 202448,9849,0248,6348,6648,668280
25 jun 202449,2549,4648,9048,9048,901021
24 jun 202449,1449,3849,0949,3849,387004
21 jun 202449,1849,2148,9649,0949,0952.731
20 jun 202449,4049,4549,1949,2049,201408
19 jun 202449,2949,2949,2049,2149,212427
18 jun 202448,8949,1048,8049,1049,104360
17 jun 202448,5348,6148,3748,6148,613609
14 jun 202448,6548,6748,1948,4148,417762
13 jun 202448,7848,7848,4048,5448,548433
12 jun 202448,3148,9148,1848,8148,812834
11 jun 202448,3548,3548,0448,0748,072100
10 jun 202448,0248,1347,8748,1048,1023.766
07 jun 202448,3648,3748,0848,2348,23122
06 jun 202448,3848,3848,2448,2448,244688
05 jun 202447,9948,0847,9048,1148,111810
04 jun 202447,6547,8347,5347,6147,613335
03 jun 202448,0648,1747,7047,7047,7048.642
31 may 202447,3747,5247,2447,2847,284546
30 may 202447,2647,4747,1347,4747,472658
29 may 202447,5347,6547,3347,3747,3711.160
28 may 202448,0448,1247,9047,9047,907745
24 may 202447,7148,0047,7148,0048,001302
23 may 202448,3948,5348,0448,1048,103458
22 may 202448,3548,4648,2748,2948,2912.439
21 may 202448,3648,4148,2648,3248,322072
20 may 202448,2948,4648,1648,4548,451309
17 may 202448,2548,4448,1648,1648,1611.509
16 may 202448,4848,5948,2648,4048,4013.405
16 may 20240.4799 Dividendo
15 may 202448,2448,7048,1948,7048,222540
14 may 202448,0048,2248,0048,1347,6612.083
13 may 202448,0348,3547,9548,0947,6226.080
10 may 202447,9848,0347,8547,9447,477828
09 may 202447,3947,6747,3947,6347,162835
08 may 202447,3447,4547,2447,4346,965665
07 may 202447,4447,6347,3747,5347,069082
03 may 202446,6347,0846,6347,0446,581265
02 may 202446,3546,4046,1946,2245,7613.819
01 may 202446,4346,4346,0046,1045,6522.503
30 abr 202447,0247,0246,7046,7046,2469.206
29 abr 202446,7747,0146,7746,9046,4410.225
26 abr 202446,7746,9246,6546,8246,3688.451
25 abr 202446,5946,8646,2546,2945,842159
24 abr 202446,8946,8946,6946,7146,253963
23 abr 202446,3746,7846,3146,7446,2840.397
22 abr 202446,2446,3146,1146,1145,662592
19 abr 202445,8346,1745,8046,1145,665808
18 abr 202446,2846,3146,0346,2445,7962.395
17 abr 202446,3346,4746,3046,1945,734448
16 abr 202446,5346,6546,3346,4445,987200
15 abr 202447,1247,3847,0347,0746,612485
12 abr 202447,7547,7647,1447,1446,681614
11 abr 202447,4447,5847,2347,3146,844739
10 abr 202448,2748,3647,5047,5147,042620
09 abr 202448,0848,1047,8947,8947,42220
08 abr 202447,7848,1047,7848,0447,57493
05 abr 202447,8447,8647,7047,8647,3927.782
04 abr 202448,3848,6248,2248,4848,008451
03 abr 202448,2848,3448,0148,3047,825514
02 abr 202448,4448,6248,1348,1647,697623
28 mar 202448,4448,7048,4448,7148,2311.723
27 mar 202448,0748,2848,0748,2847,8017.950
26 mar 202448,2948,3448,0748,0847,614381
25 mar 202448,2748,4148,1548,2347,75797
22 mar 202448,5548,6248,3048,3047,823720
21 mar 202448,6048,6548,3648,5548,071623
20 mar 202447,7647,8747,6947,7547,285879
19 mar 202447,5647,6047,3247,6947,224848
18 mar 202447,4247,6347,2447,5947,123088
15 mar 202447,6947,7847,3947,3946,921743
14 mar 202448,0348,0447,6247,6547,185486
13 mar 202448,1848,1947,8247,8947,422431
12 mar 202447,8047,9547,5647,8047,335144
11 mar 202447,4947,5447,2447,4446,974916
08 mar 202447,7747,7747,6047,6747,21635
07 mar 202447,5747,9047,2247,6747,2012.753
06 mar 202447,2047,5847,1347,5847,1111.393
05 mar 202447,4347,4447,2547,3246,853322
04 mar 202447,4147,4847,2947,4546,9813.414
01 mar 202447,1047,1546,8647,1346,67371
29 feb 202446,7746,8946,6246,8146,35638
28 feb 202446,6246,8646,5846,8046,347996
27 feb 202446,7446,8146,7246,7246,267009
26 feb 202446,9646,9646,8046,8346,3712
23 feb 202446,8447,0546,6846,9746,514984
22 feb 202446,4846,6946,4446,6646,201760
21 feb 202446,2246,2246,0946,0945,64162
20 feb 202446,3046,3546,1546,1945,73703
19 feb 202446,2846,4846,2646,2845,8215.900
16 feb 202446,5946,6146,2946,4646,004928
15 feb 202445,9246,2245,8446,1245,67618
14 feb 202445,7945,8945,7145,7945,342504
13 feb 202446,4846,5445,6045,6945,2410.158
12 feb 202446,1446,5146,1446,5146,051896
09 feb 202446,0646,1845,9846,0845,635300
08 feb 202445,9846,0445,8345,8345,383193
07 feb 202445,7345,8745,6945,8445,392771
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...