Mercados españoles cerrados

iShares Core £ Corp Bond UCITS ETF GBP (Dist) (SLXX.L)

LSE - LSE Precio demorado. Divisa en GBP
Añadir a la lista de favoritos
122,16-0,01 (-0,01%)
Al cierre: 04:55PM BST
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 2024121,73122,28121,73122,16122,164717
03 jul 2024121,02122,47121,02122,17122,1721.663
02 jul 2024121,67121,71121,25121,53121,5333.258
01 jul 2024121,24122,07121,24121,19121,198599
28 jun 2024121,58122,22121,38121,66121,665823
27 jun 2024121,55122,06121,49121,87121,876008
26 jun 2024121,65122,18121,65121,90121,9079.112
25 jun 2024121,87122,28121,87122,10122,1041.897
24 jun 2024122,29122,38121,79121,86121,8610.488
21 jun 2024122,20122,40121,74121,82121,8216.649
20 jun 2024121,58122,18121,38121,99121,997915
19 jun 2024121,54121,96121,28121,73121,7339.832
18 jun 2024121,01121,85121,01121,55121,5515.480
17 jun 2024121,49121,92121,10121,23121,239005
14 jun 2024121,47121,79121,38121,70121,7028.997
13 jun 2024121,50121,52121,07121,25121,2515.798
13 jun 20241.4291 Dividendo
12 jun 2024122,34123,05121,95122,85121,4223.681
11 jun 2024122,36122,36121,75121,87120,4511.554
10 jun 2024121,79122,24121,57121,85120,4312.733
07 jun 2024123,17123,17122,16122,32120,909025
06 jun 2024123,46123,46122,82123,00121,5713.911
05 jun 2024122,55123,19122,48122,92121,4917.174
04 jun 2024122,66123,29122,66123,00121,5722.640
03 jun 2024121,59122,82121,59122,82121,3925.000
31 may 2024121,86122,27121,58122,13120,7111.827
30 may 2024121,51121,93121,51121,88120,4617.568
29 may 2024122,35122,35121,50121,56120,1510.677
28 may 2024123,09123,09122,20122,44121,0224.432
24 may 2024122,68122,74122,29122,46121,0415.230
23 may 2024122,93123,00122,50122,60121,1716.062
22 may 2024123,50123,88122,71122,73121,3011.339
21 may 2024123,65123,66123,03123,48122,0421.278
20 may 2024123,74124,11123,31123,42121,9816.275
17 may 2024123,90124,00123,57123,57122,1312.415
16 may 2024124,65124,65123,91123,96122,5213.485
15 may 2024123,35124,03123,17123,90122,4625.621
14 may 2024123,01123,34122,90123,17121,7413.173
13 may 2024123,30123,45123,05123,26121,8311.198
10 may 2024122,78123,71122,78123,17121,7411.016
09 may 2024123,09123,36122,91123,33121,9012.416
08 may 2024123,30123,38122,98123,27121,8416.019
07 may 2024122,13123,13121,98123,11121,6821.488
03 may 2024122,31122,57121,61122,28120,8626.603
02 may 2024120,56121,81120,56121,65120,2330.002
01 may 2024120,64121,49120,58121,23119,8211.914
30 abr 2024121,60121,67121,10121,13119,7213.206
29 abr 2024121,54121,70121,35121,60120,1915.323
26 abr 2024120,69121,61120,69121,18119,7747.959
25 abr 2024121,21121,35120,66120,78119,3720.162
24 abr 2024121,16121,63120,87120,97119,5620.813
23 abr 2024121,30122,16121,30121,65120,2321.267
22 abr 2024121,43121,90121,38121,66120,246488
19 abr 2024121,34121,53121,09121,53120,126070
18 abr 2024121,40121,59121,11121,12119,7122.920
17 abr 2024120,66121,21120,62121,07119,6718.151
16 abr 2024121,18121,561,21120,82119,4119.702
15 abr 2024122,48122,48121,35121,41120,005380
12 abr 2024121,78122,44121,78122,15120,7317.768
11 abr 2024121,92122,10121,06121,63120,2113.163
10 abr 2024122,42123,50122,23122,25120,8352.397
09 abr 2024122,73123,08122,63123,00121,5716.276
08 abr 2024122,68122,68122,31122,53121,1024.050
05 abr 2024122,50123,15122,00122,75121,3237.337
04 abr 2024122,90123,37122,64123,01121,5814.903
03 abr 2024122,45122,96122,45122,72121,2927.912
02 abr 2024123,56123,56122,39122,47121,0522.536
28 mar 2024123,22123,82123,17123,62122,1832.375
27 mar 2024123,55123,67123,23123,58122,1411.429
26 mar 2024123,20123,54123,20123,46122,0222.395
25 mar 2024123,78123,88123,08123,18121,7515.617
22 mar 2024123,76123,99123,57123,78122,3410.281
21 mar 2024123,33124,00123,33123,64122,2010.617
20 mar 2024123,22123,46123,01123,26121,8311.366
19 mar 2024122,96123,16122,49122,79121,367808
18 mar 2024122,65122,92122,57122,82121,394195
15 mar 2024122,87122,91122,52122,76121,337361
14 mar 2024123,36123,58122,80122,82121,3911.973
14 mar 20241.3811 Dividendo
13 mar 2024125,47125,47124,53124,60121,7911.189
12 mar 2024124,70125,30124,70124,91122,099170
11 mar 2024124,98124,98124,23124,54121,7310.543
08 mar 2024124,48124,66124,21124,36121,556126
07 mar 2024123,73124,35123,62124,06121,2617.456
06 mar 2024123,65124,02123,29123,81121,0110.928
05 mar 2024122,69123,84122,69123,81121,0113.027
04 mar 2024123,00123,29122,76122,96120,1815.403
01 mar 2024122,60123,14122,53123,10120,325296
29 feb 2024122,86122,96121,85122,78120,0114.149
28 feb 2024122,82122,84122,49122,49119,7215.673
27 feb 2024123,22123,60122,78122,86120,0911.625
26 feb 2024123,47123,76123,25123,37120,584636
23 feb 2024122,81123,46122,66123,54120,741.082.393
22 feb 2024123,16123,32122,62123,04120,263991
21 feb 2024123,08123,21122,98122,92120,1415.187
20 feb 2024122,58123,29122,23123,25120,479515
19 feb 2024122,30122,77122,30122,76119,999689
16 feb 2024122,46122,97122,28122,81120,044854
15 feb 2024123,08123,48122,95122,95120,175467
14 feb 2024122,91123,05122,55123,05120,275777
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...