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
57.452,39 +616,02 (+1,08%)
Amundi MSCI Brazil UCITS ETF Acc (RIOL.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 02:00PM BST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1604,00 | 1604,00 | 1584,97 | 1579,00 | 1579,00 | 1250 |
| 27 jun 2024 | 1567,80 | 1573,80 | 1567,80 | 1573,80 | 1573,80 | 226 |
| 26 jun 2024 | 1579,20 | 1579,20 | 1579,20 | 1563,80 | 1563,80 | 43 |
| 25 jun 2024 | 1591,80 | 1591,80 | 1591,80 | 1580,60 | 1580,60 | 20.101 |
| 24 jun 2024 | 1594,50 | 1594,50 | 1594,50 | 1594,50 | 1594,50 | - |
| 21 jun 2024 | 1554,60 | 1558,20 | 1554,60 | 1567,80 | 1567,80 | 5118 |
| 20 jun 2024 | 1563,40 | 1567,80 | 1563,40 | 1561,00 | 1561,00 | 10.701 |
| 19 jun 2024 | 1543,80 | 1543,80 | 1526,40 | 1528,80 | 1528,80 | 210 |
| 18 jun 2024 | 1528,80 | 1529,00 | 1528,80 | 1557,10 | 1557,10 | 30.223 |
| 17 jun 2024 | 1560,60 | 1560,60 | 1537,40 | 1537,40 | 1537,40 | 68 |
| 14 jun 2024 | 1547,20 | 1559,40 | 1547,20 | 1571,50 | 1571,50 | 620 |
| 13 jun 2024 | 1555,20 | 1555,20 | 1555,20 | 1555,20 | 1555,20 | 530 |
| 12 jun 2024 | 1539,40 | 1539,40 | 1539,40 | 1539,40 | 1539,40 | 122 |
| 11 jun 2024 | 1586,20 | 1586,20 | 1586,20 | 1586,20 | 1586,20 | - |
| 10 jun 2024 | 1578,60 | 1583,40 | 1578,60 | 1580,30 | 1580,30 | 318 |
| 07 jun 2024 | 1621,00 | 1622,13 | 1621,00 | 1622,60 | 1622,60 | 649 |
| 06 jun 2024 | 1609,80 | 1609,80 | 1598,20 | 1633,80 | 1633,80 | 336 |
| 05 jun 2024 | 1614,00 | 1614,00 | 1614,00 | 1614,00 | 1614,00 | - |
| 04 jun 2024 | 1607,60 | 1615,68 | 1605,40 | 1604,30 | 1604,30 | 31.195 |
| 03 jun 2024 | 1636,20 | 1639,40 | 1618,20 | 1626,20 | 1626,20 | 3971 |
| 31 may 2024 | 1649,80 | 1649,80 | 1646,80 | 1633,90 | 1633,90 | 878 |
| 30 may 2024 | 1656,21 | 1656,21 | 1656,21 | 1659,60 | 1659,60 | 63 |
| 29 may 2024 | 1653,10 | 1653,10 | 1653,10 | 1653,10 | 1653,10 | - |
| 28 may 2024 | 1673,80 | 1689,00 | 1670,80 | 1679,40 | 1679,40 | 4799 |
| 24 may 2024 | 1690,00 | 1698,29 | 1690,00 | 1691,00 | 1691,00 | 1047 |
| 23 may 2024 | 1693,70 | 1693,70 | 1693,70 | 1693,70 | 1693,70 | - |
| 22 may 2024 | 1728,00 | 1728,00 | 1703,60 | 1707,80 | 1707,80 | 522 |
| 21 may 2024 | 1743,80 | 1743,80 | 1743,40 | 1744,50 | 1744,50 | 305 |
| 20 may 2024 | 1764,20 | 1764,20 | 1764,20 | 1764,20 | 1764,20 | - |
| 17 may 2024 | 1755,60 | 1761,40 | 1749,20 | 1750,40 | 1750,40 | 5689 |
| 16 may 2024 | 1755,33 | 1755,33 | 1755,33 | 1755,70 | 1755,70 | 56 |
| 15 may 2024 | 1755,80 | 1755,80 | 1740,80 | 1755,10 | 1755,10 | 5586 |
| 14 may 2024 | 1778,20 | 1778,20 | 1770,60 | 1785,70 | 1785,70 | 213 |
| 13 may 2024 | 1770,60 | 1784,46 | 1770,60 | 1773,70 | 1773,70 | 890 |
| 10 may 2024 | 1791,60 | 1799,74 | 1783,88 | 1777,50 | 1777,50 | 480 |
| 09 may 2024 | 1822,60 | 1823,00 | 1773,00 | 1777,00 | 1777,00 | 57.216 |
| 08 may 2024 | 1823,00 | 1823,00 | 1823,00 | 1823,00 | 1823,00 | - |
| 07 may 2024 | 1804,91 | 1808,40 | 1804,91 | 1827,80 | 1827,80 | 2214 |
| 03 may 2024 | 1780,40 | 1811,38 | 1780,40 | 1805,80 | 1805,80 | 5636 |
| 02 may 2024 | 1782,60 | 1782,60 | 1782,60 | 1782,60 | 1782,60 | - |
| 01 may 2024 | 1739,21 | 1739,21 | 1739,21 | 1745,60 | 1745,60 | 300 |
| 30 abr 2024 | 1770,60 | 1770,60 | 1756,60 | 1745,70 | 1745,70 | 574 |
| 29 abr 2024 | 1772,80 | 1772,80 | 1770,20 | 1772,80 | 1772,80 | 1441 |
| 26 abr 2024 | 1722,40 | 1740,40 | 1722,40 | 1773,60 | 1773,60 | 5088 |
| 25 abr 2024 | 1718,00 | 1718,00 | 1718,00 | 1728,40 | 1728,40 | 28 |
| 24 abr 2024 | 1758,80 | 1758,80 | 1741,60 | 1741,80 | 1741,80 | 1252 |
| 23 abr 2024 | 1754,20 | 1754,20 | 1740,60 | 1744,20 | 1744,20 | 1419 |
| 22 abr 2024 | 1753,00 | 1753,00 | 1753,00 | 1751,80 | 1751,80 | 10 |
| 19 abr 2024 | 1717,80 | 1717,80 | 1717,80 | 1734,10 | 1734,10 | 1719 |
| 18 abr 2024 | 1714,80 | 1714,80 | 1714,80 | 1696,80 | 1696,80 | 9484 |
| 17 abr 2024 | 1693,40 | 1707,00 | 1684,80 | 1704,20 | 1704,20 | 230.211 |
| 16 abr 2024 | 1719,60 | 1724,00 | 1691,80 | 1701,80 | 1701,80 | 4234 |
| 15 abr 2024 | 1761,20 | 1770,60 | 1741,60 | 1746,20 | 1746,20 | 9014 |
| 12 abr 2024 | 1787,40 | 1787,40 | 1776,60 | 1771,10 | 1771,10 | 2621 |
| 11 abr 2024 | 1787,80 | 1794,40 | 1777,00 | 1785,80 | 1785,80 | 7069 |
| 10 abr 2024 | 1819,60 | 1830,00 | 1804,80 | 1795,90 | 1795,90 | 10.116 |
| 09 abr 2024 | 1808,20 | 1822,00 | 1804,80 | 1815,60 | 1815,60 | 850 |
| 08 abr 2024 | 1771,20 | 1791,00 | 1767,40 | 1795,80 | 1795,80 | 1827 |
| 05 abr 2024 | 1773,60 | 1778,20 | 1771,60 | 1766,20 | 1766,20 | 1072 |
| 04 abr 2024 | 1811,40 | 1811,40 | 1797,40 | 1813,00 | 1813,00 | 7235 |
| 03 abr 2024 | 1775,60 | 1775,60 | 1757,00 | 1757,50 | 1757,50 | 3034 |
| 02 abr 2024 | 1786,60 | 1787,20 | 1778,85 | 1779,80 | 1779,80 | 2836 |
| 28 mar 2024 | 1818,00 | 1818,00 | 1793,26 | 1801,40 | 1801,40 | 5536 |
| 27 mar 2024 | 1792,00 | 1796,80 | 1788,72 | 1795,50 | 1795,50 | 4195 |
| 26 mar 2024 | 1789,80 | 1792,00 | 1781,29 | 1792,10 | 1792,10 | 1687 |
| 25 mar 2024 | 1789,80 | 1789,80 | 1783,80 | 1789,80 | 1789,80 | 10.902 |
| 22 mar 2024 | 1806,60 | 1807,40 | 1795,40 | 1795,30 | 1795,30 | 2414 |
| 21 mar 2024 | 1807,60 | 1810,60 | 1802,31 | 1806,20 | 1806,20 | 1297 |
| 20 mar 2024 | 1763,40 | 1779,40 | 1763,40 | 1783,40 | 1783,40 | 2000 |
| 19 mar 2024 | 1761,80 | 1777,20 | 1760,80 | 1773,40 | 1773,40 | 12.032 |
| 18 mar 2024 | 1770,80 | 1777,00 | 1756,00 | 1758,40 | 1758,40 | 3838 |
| 15 mar 2024 | 1758,80 | 1774,60 | 1756,60 | 1767,80 | 1767,80 | 7088 |
| 14 mar 2024 | 1782,20 | 1792,60 | 1782,20 | 1785,60 | 1785,60 | 3257 |
| 13 mar 2024 | 1787,80 | 1796,80 | 1778,20 | 1786,10 | 1786,10 | 2993 |
| 12 mar 2024 | 1768,00 | 1777,60 | 1768,00 | 1779,10 | 1779,10 | 2081 |
| 11 mar 2024 | 1752,80 | 1765,20 | 1740,60 | 1761,90 | 1761,90 | 7115 |
| 08 mar 2024 | 1793,40 | 1793,40 | 1747,00 | 1759,90 | 1759,90 | 7381 |
| 07 mar 2024 | 1810,00 | 1830,20 | 1809,80 | 1813,20 | 1813,20 | 4618 |
| 06 mar 2024 | 1819,40 | 1833,60 | 1818,40 | 1823,00 | 1823,00 | 4254 |
| 05 mar 2024 | 1815,40 | 1825,00 | 1813,40 | 1815,80 | 1815,80 | 192.964 |
| 04 mar 2024 | 1833,00 | 1837,20 | 1824,00 | 1828,00 | 1828,00 | 12.788 |
| 01 mar 2024 | 1828,40 | 1850,80 | 1828,40 | 1851,80 | 1851,80 | 14.344 |
| 29 feb 2024 | 1840,40 | 1850,00 | 1826,80 | 1833,70 | 1833,70 | 31.794 |
| 28 feb 2024 | 1881,20 | 1887,40 | 1869,40 | 1867,90 | 1867,90 | 14.739 |
| 27 feb 2024 | 1857,80 | 1880,80 | 1856,00 | 1877,70 | 1877,70 | 37.684 |
| 26 feb 2024 | 1836,80 | 1848,00 | 1833,80 | 1839,60 | 1839,60 | 1677 |
| 23 feb 2024 | 1866,00 | 1866,00 | 1836,80 | 1834,70 | 1834,70 | 3644 |
| 22 feb 2024 | 1883,80 | 1889,40 | 1870,40 | 1870,30 | 1870,30 | 7782 |
| 21 feb 2024 | 1869,20 | 1880,40 | 1869,20 | 1873,30 | 1873,30 | 1964 |
| 20 feb 2024 | 1843,20 | 1867,60 | 1841,60 | 1862,50 | 1862,50 | 3344 |
| 19 feb 2024 | 1843,60 | 1850,40 | 1843,40 | 1850,70 | 1850,70 | 1464 |
| 16 feb 2024 | 1840,80 | 1851,80 | 1838,20 | 1844,00 | 1844,00 | 43.563 |
| 15 feb 2024 | 1838,60 | 1839,20 | 1821,80 | 1824,50 | 1824,50 | 29.285 |
| 14 feb 2024 | 1820,40 | 1833,60 | 1820,40 | 1833,30 | 1833,30 | 1410 |
| 13 feb 2024 | 1841,20 | 1846,40 | 1795,80 | 1798,60 | 1798,60 | 5766 |
| 12 feb 2024 | 1833,80 | 1856,80 | 1833,00 | 1854,00 | 1854,00 | 33.500 |
| 09 feb 2024 | 1823,20 | 1840,80 | 1821,80 | 1823,50 | 1823,50 | 17.342 |
| 08 feb 2024 | 1859,00 | 1859,00 | 1829,80 | 1826,30 | 1826,30 | 27.915 |
| 07 feb 2024 | 1864,20 | 1864,20 | 1855,60 | 1851,80 | 1851,80 | 1434 |
| 06 feb 2024 | 1834,00 | 1870,80 | 1832,80 | 1871,70 | 1871,70 | 6178 |
| *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.