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
57.701,46 +857,94 (+1,51%)
UBS (Irl) ETF plc - MSCI USA UCITS ETF (hedged to GBP) A-acc (USGBPA.SW)
Swiss - Swiss Precio demorado. Divisa en GBP
Añadir a la lista de favoritos
Al cierre: 11:11AM CEST
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 | 22,50 | 22,51 | 22,50 | 22,51 | 22,51 | 1255 |
| 27 jun 2024 | 22,36 | 22,38 | 22,34 | 22,34 | 22,34 | 1564 |
| 26 jun 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | 391 |
| 25 jun 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 24 jun 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 21 jun 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 20 jun 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 19 jun 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 18 jun 2024 | 22,35 | 22,36 | 22,34 | 22,34 | 22,34 | 3700 |
| 17 jun 2024 | 22,15 | 22,21 | 22,15 | 22,21 | 22,21 | 832 |
| 14 jun 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | 100 |
| 13 jun 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 12 jun 2024 | 22,20 | 22,23 | 22,18 | 22,20 | 22,20 | 62.774 |
| 11 jun 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 10 jun 2024 | 21,77 | 21,78 | 21,77 | 21,77 | 21,77 | 941 |
| 07 jun 2024 | 21,82 | 21,83 | 21,76 | 21,79 | 21,79 | 9560 |
| 06 jun 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 05 jun 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 04 jun 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
| 03 jun 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 31 may 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | 105 |
| 30 may 2024 | 21,41 | 21,42 | 21,41 | 21,42 | 21,42 | 8443 |
| 29 may 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 28 may 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | 103 |
| 27 may 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 24 may 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 23 may 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 22 may 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 21 may 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | 391 |
| 17 may 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | 391 |
| 16 may 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 15 may 2024 | 21,60 | 21,61 | 21,60 | 21,60 | 21,60 | 1173 |
| 14 may 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
| 13 may 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | 1270 |
| 10 may 2024 | 21,36 | 21,36 | 21,31 | 21,31 | 21,31 | 782 |
| 08 may 2024 | 21,19 | 21,19 | 21,11 | 21,11 | 21,11 | 97.256 |
| 07 may 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | 782 |
| 06 may 2024 | 21,03 | 21,06 | 21,03 | 21,06 | 21,06 | 2346 |
| 03 may 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | 391 |
| 02 may 2024 | 20,55 | 20,63 | 20,55 | 20,62 | 20,62 | 2123 |
| 30 abr 2024 | 20,88 | 20,88 | 20,86 | 20,86 | 20,86 | 782 |
| 29 abr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | 222 |
| 26 abr 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 25 abr 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 24 abr 2024 | 20,74 | 20,75 | 20,74 | 20,74 | 20,74 | 782 |
| 23 abr 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 22 abr 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | 720 |
| 19 abr 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
| 18 abr 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | 23 |
| 17 abr 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | 80 |
| 16 abr 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 15 abr 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 12 abr 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 11 abr 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 10 abr 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 09 abr 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | 948 |
| 08 abr 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 05 abr 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | 400 |
| 04 abr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 03 abr 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 02 abr 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
| 28 mar 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 27 mar 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 26 mar 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | 50 |
| 25 mar 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | 90 |
| 22 mar 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 21 mar 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
| 20 mar 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 19 mar 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | 180 |
| 18 mar 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 15 mar 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 14 mar 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | 275 |
| 13 mar 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
| 12 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 11 mar 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | 870 |
| 08 mar 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 07 mar 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 06 mar 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | 870 |
| 05 mar 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 04 mar 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | 161 |
| 01 mar 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 29 feb 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 28 feb 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 27 feb 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 26 feb 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | 70 |
| 23 feb 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | 31 |
| 22 feb 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | 5423 |
| 21 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | 140 |
| 20 feb 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 19 feb 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 16 feb 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 15 feb 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
| 14 feb 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 13 feb 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | 253 |
| 12 feb 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 09 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 08 feb 2024 | 20,24 | 20,35 | 20,24 | 20,35 | 20,35 | 13.218 |
| 07 feb 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 06 feb 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | 436 |
| 05 feb 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| *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.