Mercados españoles cerrados

iShares MSCI Japan SRI UCITS ETF (SUJP.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,77-0,05 (-0,77%)
Al cierre: 04:35PM BST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20246,806,806,776,776,7763.241
20 jun 20246,846,856,826,826,8279.097
19 jun 20246,866,866,826,826,8221.710
18 jun 20246,806,826,806,826,8219.367
17 jun 20246,796,796,786,796,791.105.672
14 jun 20246,896,906,876,886,8878.070
13 jun 20246,896,896,896,896,89875
12 jun 20246,957,056,957,047,048368
11 jun 20247,007,006,946,956,95208.766
10 jun 20247,007,047,007,047,0424.498
07 jun 20246,976,996,976,996,99418.588
06 jun 20247,017,056,997,017,01611.313
05 jun 20246,976,996,956,986,9877.024
04 jun 20247,017,037,007,007,00277.489
03 jun 20246,956,996,956,996,9916.424
31 may 20246,916,916,876,886,883531
30 may 20246,786,826,786,826,8235.508
29 may 20246,796,796,746,746,7428.995
28 may 20246,906,906,886,896,8923.424
24 may 20246,836,866,836,856,85169.210
23 may 20246,886,896,806,806,80200.469
22 may 20246,826,826,806,816,8191.906
21 may 20246,886,886,886,866,861887
20 may 20246,946,956,936,936,9365.371
17 may 20246,886,906,876,886,88133.435
16 may 20246,916,916,886,886,882489
15 may 20246,846,896,836,896,8919.198
14 may 20246,796,826,796,816,8194.102
13 may 20246,796,826,796,806,8092.437
10 may 20246,856,876,856,836,8332.821
09 may 20246,756,806,736,806,8016.469
08 may 20246,776,786,766,786,7855.212
07 may 20246,976,976,896,896,8971.260
03 may 20246,886,936,866,916,91227.574
02 may 20246,846,866,846,846,8437.239
01 may 20246,746,766,736,746,744976
30 abr 20246,836,836,816,786,7838.761
29 abr 20246,836,836,786,796,7962.260
26 abr 20246,736,816,726,746,7474.541
25 abr 20246,696,716,646,666,6694.377
24 abr 20246,786,786,736,736,7362.045
23 abr 20246,696,726,686,726,7231.412
22 abr 20246,666,676,666,666,6615.615
19 abr 20246,646,666,646,656,653660
18 abr 20246,696,706,656,686,68742.484
17 abr 20246,656,676,656,656,65560.620
16 abr 20246,746,766,736,746,74145.592
15 abr 20246,896,896,856,866,86140.058
12 abr 20246,926,926,856,866,8671.171
11 abr 20246,926,926,866,876,8790.087
10 abr 20246,976,986,886,886,881.384.621
09 abr 20247,027,036,986,986,98162.810
08 abr 20246,977,006,977,007,00210.574
05 abr 20246,946,956,946,956,95110.821
04 abr 20246,997,016,987,007,00149.432
03 abr 20246,926,976,916,986,9837.317
02 abr 20246,936,956,916,916,91116.499
28 mar 20247,017,057,017,057,05124.420
27 mar 20247,067,087,057,077,0759.129
26 mar 20247,047,067,047,067,06656.787
25 mar 20247,037,037,017,027,02153.134
22 mar 20247,137,147,127,127,125788
21 mar 20247,147,157,127,127,1274.149
20 mar 20247,117,127,097,097,0922.110
19 mar 20247,057,107,047,107,10231.838
18 mar 20247,047,057,037,057,05217
15 mar 20246,976,976,946,946,9441.380
14 mar 20246,976,976,926,916,9137.755
13 mar 20246,916,936,916,936,938706
12 mar 20246,956,986,946,986,983557
11 mar 20246,996,996,956,966,964.360.356
08 mar 20247,137,157,127,127,1222.123
07 mar 20247,097,117,097,117,11167.954
06 mar 20247,037,097,037,097,0924.947
05 mar 20247,027,047,017,017,0165.203
04 mar 20247,007,016,976,976,9717.789
01 mar 20247,007,026,997,017,0134.351
29 feb 20246,896,936,896,906,9028.601
28 feb 20246,886,896,866,886,8828.012
27 feb 20246,926,946,926,946,94120.327
26 feb 20246,946,956,936,936,938227
23 feb 20246,916,956,896,946,9476.600
22 feb 20246,926,936,906,906,90626.834
21 feb 20246,866,876,856,876,874686
20 feb 20246,886,906,886,886,88119.951
19 feb 20246,896,916,896,916,9112.265
16 feb 20246,876,886,846,866,8687.609
15 feb 20246,796,856,796,826,8214.680
14 feb 20246,776,806,766,786,78120.917
13 feb 20246,876,916,816,816,81289.038
12 feb 20246,796,816,786,816,814.527.232
09 feb 20246,766,766,746,746,7486.780
08 feb 20246,786,796,726,726,72252.458
07 feb 20246,796,806,776,796,7917.915
06 feb 20246,806,806,786,786,78224.277
05 feb 20246,896,896,866,866,86110.816
02 feb 20246,936,946,886,896,8998.995
01 feb 20246,936,966,926,946,9417.523
31 ene 20246,926,956,926,936,9362.949
30 ene 20246,876,886,856,856,8586.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...