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
57.366,23 +538,83 (+0,95%)
SPDR Russell 2000 US Small Cap UCITS ETF (R2US.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 | 58,66 | 59,05 | 58,56 | 58,65 | 58,65 | 14.980 |
| 27 jun 2024 | 57,81 | 58,18 | 57,70 | 57,89 | 57,89 | 21.639 |
| 26 jun 2024 | 57,91 | 58,01 | 57,50 | 57,69 | 57,69 | 21.741 |
| 25 jun 2024 | 58,31 | 58,36 | 57,80 | 57,83 | 57,83 | 28.984 |
| 24 jun 2024 | 57,86 | 58,56 | 57,86 | 58,52 | 58,52 | 28.332 |
| 21 jun 2024 | 57,85 | 57,91 | 57,45 | 57,75 | 57,75 | 181.803 |
| 20 jun 2024 | 58,04 | 58,29 | 57,83 | 58,11 | 58,11 | 16.036 |
| 19 jun 2024 | 58,10 | 58,10 | 57,83 | 57,90 | 57,90 | 7504 |
| 18 jun 2024 | 58,02 | 58,12 | 57,69 | 58,09 | 58,09 | 29.418 |
| 17 jun 2024 | 57,47 | 57,64 | 57,08 | 57,22 | 57,22 | 48.343 |
| 14 jun 2024 | 58,13 | 58,16 | 57,30 | 57,44 | 57,44 | 18.855 |
| 13 jun 2024 | 58,83 | 59,40 | 58,04 | 58,15 | 58,15 | 11.130 |
| 12 jun 2024 | 57,97 | 59,94 | 57,90 | 59,61 | 59,61 | 11.632 |
| 11 jun 2024 | 58,20 | 58,20 | 57,35 | 57,69 | 57,69 | 21.072 |
| 10 jun 2024 | 57,74 | 58,00 | 57,31 | 58,00 | 58,00 | 13.645 |
| 07 jun 2024 | 58,92 | 58,92 | 56,34 | 58,24 | 58,24 | 33.640 |
| 06 jun 2024 | 59,14 | 59,14 | 58,74 | 58,80 | 58,80 | 20.541 |
| 05 jun 2024 | 58,36 | 58,90 | 58,24 | 58,90 | 58,90 | 39.890 |
| 04 jun 2024 | 58,87 | 58,91 | 58,27 | 58,27 | 58,27 | 50.690 |
| 03 jun 2024 | 59,62 | 60,11 | 59,07 | 59,17 | 59,17 | 103.547 |
| 31 may 2024 | 58,83 | 59,35 | 58,57 | 58,74 | 58,74 | 25.177 |
| 30 may 2024 | 58,03 | 59,01 | 58,03 | 58,99 | 58,99 | 27.288 |
| 29 may 2024 | 58,87 | 58,89 | 58,22 | 58,33 | 58,33 | 158.164 |
| 28 may 2024 | 59,44 | 59,72 | 59,20 | 59,39 | 59,39 | 37.495 |
| 24 may 2024 | 58,75 | 59,30 | 58,70 | 59,24 | 59,24 | 25.529 |
| 23 may 2024 | 59,74 | 59,98 | 58,95 | 59,18 | 59,18 | 16.841 |
| 22 may 2024 | 60,05 | 60,05 | 59,79 | 59,90 | 59,90 | 16.845 |
| 21 may 2024 | 60,21 | 60,24 | 59,66 | 60,10 | 60,10 | 39.540 |
| 20 may 2024 | 60,00 | 60,36 | 59,90 | 60,36 | 60,36 | 22.316 |
| 17 may 2024 | 60,00 | 60,12 | 59,85 | 59,92 | 59,92 | 15.886 |
| 16 may 2024 | 60,34 | 60,42 | 60,09 | 60,16 | 60,16 | 27.344 |
| 15 may 2024 | 59,80 | 60,61 | 59,70 | 60,30 | 60,30 | 42.178 |
| 14 may 2024 | 59,02 | 59,84 | 58,80 | 59,65 | 59,65 | 28.801 |
| 13 may 2024 | 59,03 | 59,56 | 58,95 | 59,23 | 59,23 | 280.081 |
| 10 may 2024 | 59,54 | 59,70 | 58,85 | 58,87 | 58,87 | 15.955 |
| 09 may 2024 | 58,60 | 59,16 | 58,50 | 59,03 | 59,03 | 76.093 |
| 08 may 2024 | 58,98 | 59,02 | 58,51 | 58,74 | 58,74 | 126.235 |
| 07 may 2024 | 59,04 | 59,40 | 58,91 | 59,37 | 59,37 | 34.060 |
| 03 may 2024 | 57,53 | 58,83 | 57,41 | 58,15 | 58,15 | 39.271 |
| 02 may 2024 | 57,02 | 57,36 | 56,69 | 57,10 | 57,10 | 39.606 |
| 01 may 2024 | 56,41 | 56,68 | 56,06 | 56,31 | 56,31 | 4868 |
| 30 abr 2024 | 57,54 | 57,56 | 56,85 | 56,85 | 56,85 | 116.545 |
| 29 abr 2024 | 57,30 | 57,70 | 57,25 | 57,55 | 57,55 | 48.735 |
| 26 abr 2024 | 56,62 | 57,34 | 56,54 | 56,96 | 56,96 | 60.943 |
| 25 abr 2024 | 57,26 | 57,42 | 55,91 | 56,14 | 56,14 | 32.256 |
| 24 abr 2024 | 57,17 | 57,32 | 56,78 | 56,88 | 56,88 | 79.022 |
| 23 abr 2024 | 56,34 | 57,26 | 56,06 | 57,22 | 57,22 | 22.838 |
| 22 abr 2024 | 56,13 | 56,15 | 55,63 | 55,72 | 55,72 | 8287 |
| 19 abr 2024 | 55,30 | 55,99 | 55,14 | 55,61 | 55,61 | 41.658 |
| 18 abr 2024 | 55,94 | 56,37 | 55,53 | 56,27 | 56,27 | 135.257 |
| 17 abr 2024 | 56,20 | 56,72 | 56,00 | 55,97 | 55,97 | 30.360 |
| 16 abr 2024 | 56,27 | 56,37 | 55,75 | 56,17 | 56,17 | 101.125 |
| 15 abr 2024 | 57,50 | 57,69 | 56,76 | 56,93 | 56,93 | 44.150 |
| 12 abr 2024 | 58,39 | 58,46 | 57,53 | 57,73 | 57,73 | 16.780 |
| 11 abr 2024 | 57,81 | 58,33 | 57,27 | 57,82 | 57,82 | 102.506 |
| 10 abr 2024 | 59,57 | 59,86 | 57,38 | 58,08 | 58,08 | 36.156 |
| 09 abr 2024 | 59,28 | 59,62 | 58,95 | 59,09 | 59,09 | 21.787 |
| 08 abr 2024 | 58,78 | 59,47 | 58,74 | 59,36 | 59,36 | 172.553 |
| 05 abr 2024 | 58,94 | 59,03 | 58,37 | 58,90 | 58,90 | 14.340 |
| 04 abr 2024 | 59,49 | 60,05 | 59,46 | 59,88 | 59,88 | 15.822 |
| 03 abr 2024 | 59,00 | 59,46 | 58,61 | 59,37 | 59,37 | 24.781 |
| 02 abr 2024 | 60,13 | 60,48 | 58,90 | 58,98 | 58,98 | 162.693 |
| 28 mar 2024 | 60,38 | 61,13 | 60,32 | 60,93 | 60,93 | 96.648 |
| 27 mar 2024 | 59,41 | 60,15 | 59,31 | 60,08 | 60,08 | 48.843 |
| 26 mar 2024 | 59,52 | 59,85 | 59,29 | 59,44 | 59,44 | 22.054 |
| 25 mar 2024 | 59,17 | 59,71 | 59,09 | 59,52 | 59,52 | 31.507 |
| 22 mar 2024 | 60,07 | 60,18 | 59,27 | 59,33 | 59,33 | 108.288 |
| 21 mar 2024 | 59,88 | 60,30 | 59,55 | 60,01 | 60,01 | 186.134 |
| 20 mar 2024 | 58,01 | 58,31 | 57,86 | 58,11 | 58,11 | 75.456 |
| 19 mar 2024 | 57,87 | 58,21 | 57,48 | 58,21 | 58,21 | 33.795 |
| 18 mar 2024 | 58,36 | 58,55 | 57,96 | 58,16 | 58,16 | 27.030 |
| 15 mar 2024 | 58,07 | 58,38 | 57,60 | 58,15 | 58,15 | 5406 |
| 14 mar 2024 | 59,38 | 59,44 | 58,07 | 58,19 | 58,19 | 15.742 |
| 13 mar 2024 | 59,01 | 59,45 | 58,86 | 59,29 | 59,29 | 29.186 |
| 12 mar 2024 | 59,17 | 59,47 | 58,63 | 58,82 | 58,82 | 13.322 |
| 11 mar 2024 | 59,59 | 59,63 | 58,94 | 59,17 | 59,17 | 58.598 |
| 08 mar 2024 | 59,63 | 60,57 | 59,30 | 59,74 | 59,74 | 41.217 |
| 07 mar 2024 | 58,81 | 59,79 | 58,80 | 59,58 | 59,58 | 47.499 |
| 06 mar 2024 | 58,64 | 59,29 | 58,64 | 59,14 | 59,14 | 80.066 |
| 05 mar 2024 | 59,11 | 59,20 | 58,73 | 58,82 | 58,82 | 44.024 |
| 04 mar 2024 | 59,19 | 59,84 | 59,19 | 59,46 | 59,46 | 53.815 |
| 01 mar 2024 | 58,74 | 59,40 | 58,39 | 59,18 | 59,18 | 30.847 |
| 29 feb 2024 | 58,31 | 59,29 | 58,16 | 58,53 | 58,53 | 80.521 |
| 28 feb 2024 | 58,62 | 58,66 | 58,20 | 58,44 | 58,44 | 18.269 |
| 27 feb 2024 | 57,97 | 58,72 | 57,96 | 58,72 | 58,72 | 297.625 |
| 26 feb 2024 | 57,44 | 58,05 | 57,27 | 57,85 | 57,85 | 46.254 |
| 23 feb 2024 | 57,36 | 57,52 | 57,13 | 57,39 | 57,39 | 27.132 |
| 22 feb 2024 | 57,42 | 57,48 | 57,00 | 57,33 | 57,33 | 18.396 |
| 21 feb 2024 | 57,29 | 57,34 | 56,84 | 56,85 | 56,85 | 21.686 |
| 20 feb 2024 | 57,66 | 57,79 | 57,16 | 57,32 | 57,32 | 13.640 |
| 19 feb 2024 | 57,97 | 58,04 | 57,70 | 57,75 | 57,75 | 37.215 |
| 16 feb 2024 | 58,71 | 58,89 | 57,97 | 58,41 | 58,41 | 132.298 |
| 15 feb 2024 | 57,71 | 58,39 | 57,71 | 58,14 | 58,14 | 584.687 |
| 14 feb 2024 | 56,29 | 57,06 | 56,25 | 56,88 | 56,88 | 42.076 |
| 13 feb 2024 | 58,50 | 58,52 | 55,96 | 56,76 | 56,76 | 40.436 |
| 12 feb 2024 | 57,29 | 58,50 | 57,29 | 58,50 | 58,50 | 58.185 |
| 09 feb 2024 | 56,40 | 57,14 | 56,40 | 56,75 | 56,75 | 68.974 |
| 08 feb 2024 | 55,54 | 56,17 | 55,38 | 56,08 | 56,08 | 43.555 |
| 07 feb 2024 | 55,66 | 55,88 | 55,29 | 55,49 | 55,49 | 72.339 |
| 06 feb 2024 | 55,34 | 55,71 | 54,99 | 55,73 | 55,73 | 18.709 |
| *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.