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
57.401,76 +608,60 (+1,07%)
Invesco S&P 500 ESG UCITS ETF Acc (SPXE.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:29PM 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 | 75,75 | 76,05 | 75,58 | 75,75 | 75,75 | 11.991 |
| 27 jun 2024 | 75,43 | 75,73 | 75,40 | 75,40 | 75,40 | 6767 |
| 26 jun 2024 | 75,68 | 75,79 | 75,36 | 75,28 | 75,28 | 2188 |
| 25 jun 2024 | 75,13 | 75,59 | 75,04 | 75,35 | 75,35 | 3796 |
| 24 jun 2024 | 75,42 | 75,60 | 75,25 | 75,56 | 75,56 | 11.350 |
| 21 jun 2024 | 75,62 | 75,63 | 75,23 | 75,39 | 75,39 | 5747 |
| 20 jun 2024 | 76,07 | 76,19 | 75,85 | 75,90 | 75,90 | 4848 |
| 19 jun 2024 | 75,89 | 75,94 | 75,83 | 75,84 | 75,84 | 6392 |
| 18 jun 2024 | 75,55 | 75,67 | 75,45 | 75,64 | 75,64 | 4426 |
| 17 jun 2024 | 75,07 | 75,29 | 74,80 | 75,17 | 75,17 | 150.560 |
| 14 jun 2024 | 74,98 | 75,01 | 74,63 | 74,80 | 74,80 | 2285 |
| 13 jun 2024 | 74,53 | 75,17 | 74,53 | 74,69 | 74,69 | 4728 |
| 12 jun 2024 | 74,01 | 75,03 | 74,01 | 75,05 | 75,05 | 10.035 |
| 11 jun 2024 | 73,78 | 74,11 | 73,47 | 73,76 | 73,76 | 13.252 |
| 10 jun 2024 | 73,62 | 73,72 | 73,49 | 73,67 | 73,67 | 6746 |
| 07 jun 2024 | 73,76 | 73,97 | 73,45 | 73,75 | 73,75 | 4255 |
| 06 jun 2024 | 73,86 | 74,04 | 73,77 | 73,71 | 73,71 | 1173 |
| 05 jun 2024 | 73,32 | 73,36 | 73,04 | 73,45 | 73,45 | 2650 |
| 04 jun 2024 | 72,70 | 72,78 | 72,39 | 72,49 | 72,49 | 8728 |
| 03 jun 2024 | 73,04 | 73,30 | 72,60 | 72,64 | 72,64 | 2547 |
| 31 may 2024 | 72,02 | 72,39 | 71,91 | 71,79 | 71,79 | 4587 |
| 30 may 2024 | 72,10 | 72,52 | 72,04 | 72,28 | 72,28 | 10.991 |
| 29 may 2024 | 72,79 | 72,89 | 72,45 | 72,56 | 72,56 | 18.378 |
| 28 may 2024 | 72,77 | 73,28 | 72,77 | 73,03 | 73,03 | 6081 |
| 24 may 2024 | 72,45 | 72,88 | 72,41 | 72,88 | 72,88 | 2967 |
| 23 may 2024 | 73,22 | 73,42 | 72,89 | 72,97 | 72,97 | 32.732 |
| 22 may 2024 | 72,96 | 73,03 | 72,90 | 72,91 | 72,91 | 5061 |
| 21 may 2024 | 72,78 | 72,93 | 72,69 | 72,84 | 72,84 | 1591 |
| 20 may 2024 | 72,77 | 72,99 | 72,70 | 72,92 | 72,92 | 4665 |
| 17 may 2024 | 72,52 | 72,68 | 72,51 | 72,57 | 72,57 | 3127 |
| 16 may 2024 | 72,72 | 72,84 | 72,64 | 72,84 | 72,84 | 1783 |
| 15 may 2024 | 71,74 | 72,39 | 71,70 | 72,34 | 72,34 | 7982 |
| 14 may 2024 | 71,40 | 71,54 | 71,17 | 71,45 | 71,45 | 4607 |
| 13 may 2024 | 71,44 | 71,50 | 71,33 | 71,35 | 71,35 | 4226 |
| 10 may 2024 | 71,43 | 71,54 | 71,37 | 71,26 | 71,26 | 2861 |
| 09 may 2024 | 70,70 | 71,04 | 70,69 | 71,07 | 71,07 | 258 |
| 08 may 2024 | 70,94 | 70,97 | 70,59 | 70,69 | 70,69 | 9389 |
| 07 may 2024 | 70,56 | 71,12 | 70,56 | 71,00 | 71,00 | 8911 |
| 03 may 2024 | 69,58 | 70,22 | 69,51 | 69,93 | 69,93 | 2226 |
| 02 may 2024 | 69,07 | 69,24 | 68,52 | 68,86 | 68,86 | 2299 |
| 01 may 2024 | 68,89 | 68,91 | 68,63 | 68,67 | 68,67 | 14.296 |
| 30 abr 2024 | 70,08 | 70,17 | 69,87 | 69,79 | 69,79 | 3071 |
| 29 abr 2024 | 70,05 | 70,22 | 70,01 | 70,06 | 70,06 | 6469 |
| 26 abr 2024 | 69,70 | 69,99 | 69,56 | 69,88 | 69,88 | 3084 |
| 25 abr 2024 | 69,01 | 69,01 | 68,22 | 68,48 | 68,48 | 1439 |
| 24 abr 2024 | 69,22 | 69,29 | 69,06 | 68,96 | 68,96 | 5083 |
| 23 abr 2024 | 68,30 | 68,97 | 68,24 | 68,95 | 68,95 | 5391 |
| 22 abr 2024 | 68,00 | 68,02 | 67,77 | 67,82 | 67,82 | 9481 |
| 19 abr 2024 | 67,91 | 68,29 | 67,89 | 68,02 | 68,02 | 4087 |
| 18 abr 2024 | 68,82 | 68,82 | 68,59 | 68,80 | 68,80 | 4705 |
| 17 abr 2024 | 69,10 | 69,19 | 68,68 | 68,68 | 68,68 | 4448 |
| 16 abr 2024 | 68,90 | 69,15 | 68,83 | 68,90 | 68,90 | 5648 |
| 15 abr 2024 | 70,35 | 70,47 | 69,98 | 70,09 | 70,09 | 3973 |
| 12 abr 2024 | 70,96 | 71,01 | 70,33 | 70,28 | 70,28 | 6878 |
| 11 abr 2024 | 70,26 | 70,42 | 70,03 | 70,24 | 70,24 | 2285 |
| 10 abr 2024 | 70,98 | 71,07 | 70,11 | 70,32 | 70,32 | 2861 |
| 09 abr 2024 | 70,92 | 70,97 | 70,46 | 70,46 | 70,46 | 9406 |
| 08 abr 2024 | 70,76 | 71,02 | 70,70 | 70,86 | 70,86 | 4166 |
| 05 abr 2024 | 70,23 | 70,64 | 70,23 | 70,64 | 70,64 | 701 |
| 04 abr 2024 | 71,20 | 71,53 | 71,20 | 71,44 | 71,44 | 1730 |
| 03 abr 2024 | 70,95 | 71,15 | 70,79 | 71,33 | 71,33 | 2869 |
| 02 abr 2024 | 71,55 | 72,34 | 70,71 | 70,82 | 70,82 | 6607 |
| 28 mar 2024 | 71,58 | 71,63 | 71,38 | 71,53 | 71,53 | 47.543 |
| 27 mar 2024 | 71,23 | 71,42 | 71,05 | 71,06 | 71,06 | 5368 |
| 26 mar 2024 | 71,33 | 71,49 | 71,25 | 71,25 | 71,25 | 4724 |
| 25 mar 2024 | 71,28 | 71,32 | 71,07 | 71,23 | 71,23 | 6020 |
| 22 mar 2024 | 71,43 | 71,57 | 71,24 | 71,31 | 71,31 | 719 |
| 21 mar 2024 | 71,51 | 71,75 | 71,48 | 71,48 | 71,48 | 5130 |
| 20 mar 2024 | 70,53 | 70,61 | 70,51 | 70,40 | 70,40 | 2469 |
| 19 mar 2024 | 70,04 | 70,34 | 69,79 | 70,34 | 70,34 | 9292 |
| 18 mar 2024 | 69,95 | 70,58 | 69,90 | 70,42 | 70,42 | 6330 |
| 15 mar 2024 | 70,08 | 70,28 | 69,59 | 69,59 | 69,59 | 11.459 |
| 14 mar 2024 | 70,48 | 70,52 | 70,16 | 70,14 | 70,14 | 3175 |
| 13 mar 2024 | 70,53 | 70,58 | 70,33 | 70,33 | 70,33 | 3755 |
| 12 mar 2024 | 69,90 | 70,30 | 69,61 | 70,16 | 70,16 | 9844 |
| 11 mar 2024 | 69,51 | 69,57 | 69,32 | 69,54 | 69,54 | 4483 |
| 08 mar 2024 | 70,29 | 70,44 | 70,08 | 70,08 | 70,08 | 5315 |
| 07 mar 2024 | 69,05 | 69,87 | 68,98 | 69,88 | 69,88 | 2377 |
| 06 mar 2024 | 69,10 | 69,39 | 69,10 | 69,43 | 69,43 | 1232 |
| 05 mar 2024 | 69,50 | 69,59 | 69,06 | 69,09 | 69,09 | 7977 |
| 04 mar 2024 | 70,04 | 70,04 | 69,68 | 69,68 | 69,68 | 4477 |
| 01 mar 2024 | 69,42 | 69,45 | 69,32 | 69,53 | 69,53 | 5536 |
| 29 feb 2024 | 69,10 | 69,22 | 68,70 | 69,02 | 69,02 | 4913 |
| 28 feb 2024 | 68,92 | 69,01 | 68,76 | 69,00 | 69,00 | 6399 |
| 27 feb 2024 | 69,00 | 69,12 | 68,92 | 68,92 | 68,92 | 6192 |
| 26 feb 2024 | 69,18 | 69,26 | 69,14 | 69,18 | 69,18 | 6988 |
| 23 feb 2024 | 69,29 | 69,64 | 69,23 | 69,31 | 69,31 | 52.079 |
| 22 feb 2024 | 68,81 | 68,87 | 68,61 | 68,84 | 68,84 | 2257 |
| 21 feb 2024 | 67,82 | 67,82 | 67,51 | 67,58 | 67,58 | 5911 |
| 20 feb 2024 | 67,93 | 68,02 | 67,50 | 67,58 | 67,58 | 980 |
| 19 feb 2024 | 68,14 | 68,18 | 68,06 | 68,08 | 68,08 | 2183 |
| 16 feb 2024 | 68,48 | 68,67 | 68,03 | 68,36 | 68,36 | 7503 |
| 15 feb 2024 | 68,16 | 68,24 | 68,03 | 67,99 | 67,99 | 6647 |
| 14 feb 2024 | 67,80 | 67,82 | 67,58 | 67,68 | 67,68 | 4465 |
| 13 feb 2024 | 68,39 | 68,40 | 67,38 | 67,60 | 67,60 | 3500 |
| 12 feb 2024 | 68,51 | 68,70 | 68,40 | 68,70 | 68,70 | 271.982 |
| 09 feb 2024 | 68,07 | 68,24 | 68,06 | 68,24 | 68,24 | 644 |
| 08 feb 2024 | 67,98 | 68,19 | 67,85 | 67,85 | 67,85 | 30.838 |
| 07 feb 2024 | 67,45 | 67,87 | 67,40 | 67,82 | 67,82 | 9562 |
| 06 feb 2024 | 67,48 | 67,52 | 67,25 | 67,31 | 67,31 | 2905 |
| *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.