Mercados españoles cerrados

Ossiam Shiller Barclays Cape US Sector Value TR 1C (USD) (UCAP.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1.376,64+5,92 (+0,43%)
Al cierre: 04:35PM BST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20241379,541383,361374,381376,641376,64626
27 jun 20241372,601374,861369,731370,721370,72646
26 jun 20241368,611369,961361,441363,811363,812626
25 jun 20241375,401377,351369,061368,071368,071510
24 jun 20241371,061380,521369,781379,601379,607458
21 jun 20241361,881366,761359,671363,611363,61408
20 jun 20241369,751369,751360,211362,331362,333280
19 jun 20241360,441360,441357,681359,081359,08493
18 jun 20241362,771363,731355,701355,701355,707665
17 jun 20241351,571353,001345,881352,591352,591599
14 jun 20241353,591353,591344,161345,781345,78574
13 jun 20241357,731366,501352,591352,671352,67509
12 jun 20241355,571367,951353,521365,921365,9216.333
11 jun 20241359,191359,541348,491350,541350,545875
10 jun 20241359,881359,881352,291352,361352,36469
07 jun 20241366,651367,541357,781364,531364,5317.645
06 jun 20241362,661366,161358,311361,501361,5012.252
05 jun 20241356,391360,391350,681356,131356,132498
04 jun 20241354,481354,481344,651350,231350,234804
03 jun 20241356,631361,161350,601351,051351,05523
31 may 20241346,251346,251333,471335,161335,16799
30 may 20241349,631349,631330,021337,151337,15423
29 may 20241337,811338,451332,911333,851333,852230
28 may 20241349,601352,971343,501343,501343,505471
24 may 20241341,741352,311340,001350,201350,20364
23 may 20241362,961362,961350,001351,161351,161455
22 may 20241364,991364,991359,081360,561360,561091
21 may 20241360,041361,511354,901354,901354,90378
20 may 20241347,081369,061347,081367,761367,76742
17 may 20241363,501365,971360,981360,981360,98349
16 may 20241363,331367,601360,501364,791364,79872
15 may 20241356,111359,351354,351359,251359,25432
14 may 20241351,581354,661346,211352,771352,771590
13 may 20241351,521355,101348,581350,561350,561050
10 may 20241354,661357,461353,741352,661352,66360
09 may 20241340,431349,211339,801349,791349,795107
08 may 20241347,661347,661337,651344,461344,462335
07 may 20241343,041346,671341,031346,671346,672353
03 may 20241321,611336,641319,061328,631328,631390
02 may 20241335,571335,571310,891315,321315,32801
01 may 20241311,851311,851311,851311,851311,85-
30 abr 20241330,441330,581316,421316,421316,42334
29 abr 20241328,831332,921328,831329,921329,922550
26 abr 20241326,681332,251323,381324,161324,16411
25 abr 20241318,071319,361303,141308,411308,41161
24 abr 20241329,571330,141322,171323,661323,66685
23 abr 20241313,371323,641312,551323,641323,641344
22 abr 20241307,091315,571302,231302,231302,2310.962
19 abr 20241294,421303,941294,421302,131302,13344
18 abr 20241303,501309,941300,761307,781307,78841
17 abr 20241300,111308,651300,111299,821299,82760
16 abr 20241300,521307,221299,371299,371299,37541
15 abr 20241326,761333,231320,021324,071324,07583
12 abr 20241339,191341,301324,161327,771327,77465
11 abr 20241336,231336,871327,851328,221328,22312
10 abr 20241352,221355,181331,181336,311336,31873
09 abr 20241347,081357,021344,671344,711344,711442
08 abr 20241343,991352,661343,781351,351351,351149
05 abr 20241338,701345,221336,061344,331344,33889
04 abr 20241352,371360,361352,371357,381357,381822
03 abr 20241349,521352,201347,481349,461349,461022
02 abr 20241359,991361,351342,171350,701350,704883
28 mar 20241363,621381,181361,951372,431372,435872
27 mar 20241353,941359,761353,431355,921355,92879
26 mar 20241354,641357,481353,991355,001355,001813
25 mar 20241351,871356,241350,121350,121350,123391
22 mar 20241361,041366,031354,451354,661354,661272
21 mar 20241364,791368,121359,541365,081365,081415
20 mar 20241362,401362,401342,871345,191345,191257
19 mar 20241338,551341,091335,851339,751339,751356
18 mar 20241328,771342,671328,771342,671342,671031
15 mar 20241333,851336,891324,161324,061324,06780
14 mar 20241344,131347,621332,151333,051333,05585
13 mar 20241336,881353,841336,881343,001343,00695
12 mar 20241336,091341,891329,911338,081338,082535
11 mar 20241330,611330,611325,961329,911329,911071
08 mar 20241332,121340,061327,671333,781333,786476
07 mar 20241323,001333,231320,351328,311328,31342
06 mar 20241322,261327,311322,261327,281327,28274
05 mar 20241323,781326,151322,081326,151326,15546
04 mar 20241332,081335,861324,501330,111330,11796
01 mar 20241330,781333,861326,061330,401330,40520
29 feb 20241325,321333,221322,241327,321327,32505
28 feb 20241323,231326,821319,661326,921326,92343
27 feb 20241319,571323,701319,261322,061322,06990
26 feb 20241324,991327,831322,871324,221324,225350
23 feb 20241326,811332,731323,551329,041329,04224.160
22 feb 20241317,621326,821311,271321,381321,381417
21 feb 20241308,121309,831304,741309,151309,152235
20 feb 20241303,431309,921301,921304,671304,671026
19 feb 20241307,231309,801304,811304,811304,81695
16 feb 20241316,141318,691306,621311,721311,72427
15 feb 20241305,521314,431302,881314,431314,43882
14 feb 20241294,071298,041291,391296,221296,22475
13 feb 20241310,481310,561291,871293,981293,981705
12 feb 20241305,971312,061305,841313,411313,41559
09 feb 20241304,041308,861300,021302,891302,89829
08 feb 20241304,581306,131302,941302,551302,55803
07 feb 20241297,601302,881295,431303,971303,97701
06 feb 20241300,571300,571288,921294,271294,27815
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...