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
57.420,50 +633,98 (+1,12%)
Vanguard FTSE 100 UCITS ETF (VUKE.L)
LSE - LSE Precio demorado. Divisa en GBP
Añadir a la lista de favoritos
Al cierre: 04:35PM BST
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 | 35,71 | 35,79 | 35,45 | 35,48 | 35,48 | 216.517 |
| 27 jun 2024 | 35,72 | 35,76 | 35,55 | 35,56 | 35,56 | 584.273 |
| 26 jun 2024 | 35,97 | 36,04 | 35,62 | 35,72 | 35,72 | 271.222 |
| 25 jun 2024 | 36,01 | 36,23 | 35,73 | 35,82 | 35,82 | 184.340 |
| 24 jun 2024 | 35,74 | 36,08 | 35,67 | 35,99 | 35,99 | 381.121 |
| 21 jun 2024 | 35,85 | 35,93 | 35,54 | 35,76 | 35,76 | 379.023 |
| 20 jun 2024 | 35,60 | 35,92 | 35,57 | 35,92 | 35,92 | 478.949 |
| 19 jun 2024 | 35,44 | 35,62 | 35,41 | 35,58 | 35,58 | 271.905 |
| 18 jun 2024 | 35,43 | 35,56 | 35,38 | 35,53 | 35,53 | 117.958 |
| 17 jun 2024 | 35,46 | 35,53 | 35,21 | 35,31 | 35,31 | 452.240 |
| 14 jun 2024 | 35,47 | 35,51 | 35,19 | 35,34 | 35,34 | 42.838 |
| 13 jun 2024 | 35,58 | 35,65 | 35,35 | 35,43 | 35,43 | 124.641 |
| 13 jun 2024 | 0.558635 Dividendo | |||||
| 12 jun 2024 | 36,11 | 36,28 | 36,03 | 36,21 | 35,65 | 444.847 |
| 11 jun 2024 | 36,37 | 36,42 | 35,75 | 35,90 | 35,34 | 224.687 |
| 10 jun 2024 | 36,03 | 36,26 | 36,01 | 36,26 | 35,70 | 194.839 |
| 07 jun 2024 | 36,52 | 36,55 | 36,18 | 36,31 | 35,75 | 197.784 |
| 06 jun 2024 | 36,47 | 36,55 | 36,33 | 36,51 | 35,94 | 270.788 |
| 05 jun 2024 | 36,38 | 36,40 | 36,21 | 36,30 | 35,74 | 772.488 |
| 04 jun 2024 | 36,26 | 36,34 | 36,06 | 36,21 | 35,65 | 92.167 |
| 03 jun 2024 | 36,78 | 36,80 | 36,34 | 36,35 | 35,79 | 233.234 |
| 31 may 2024 | 36,24 | 36,46 | 36,21 | 36,42 | 35,85 | 455.430 |
| 30 may 2024 | 35,83 | 36,23 | 35,80 | 36,21 | 35,65 | 205.155 |
| 29 may 2024 | 36,24 | 36,31 | 35,95 | 35,98 | 35,42 | 205.271 |
| 28 may 2024 | 36,51 | 36,76 | 36,24 | 36,28 | 35,73 | 260.872 |
| 24 may 2024 | 36,38 | 36,64 | 36,30 | 36,56 | 36,00 | 74.452 |
| 23 may 2024 | 36,81 | 36,85 | 36,63 | 36,67 | 36,10 | 254.627 |
| 22 may 2024 | 36,82 | 36,94 | 36,68 | 36,81 | 36,25 | 336.581 |
| 21 may 2024 | 36,90 | 37,04 | 36,83 | 37,02 | 36,45 | 181.305 |
| 20 may 2024 | 37,03 | 37,17 | 37,03 | 37,06 | 36,48 | 108.782 |
| 17 may 2024 | 37,10 | 37,15 | 36,94 | 37,03 | 36,46 | 161.776 |
| 16 may 2024 | 37,11 | 37,19 | 36,94 | 37,13 | 36,55 | 643.003 |
| 15 may 2024 | 37,10 | 37,19 | 36,97 | 37,03 | 36,45 | 103.618 |
| 14 may 2024 | 36,86 | 37,04 | 36,85 | 36,94 | 36,37 | 90.470 |
| 13 may 2024 | 36,99 | 37,04 | 36,85 | 36,88 | 36,31 | 206.505 |
| 10 may 2024 | 36,88 | 37,08 | 36,83 | 36,98 | 36,41 | 224.799 |
| 09 may 2024 | 36,60 | 36,85 | 36,58 | 36,76 | 36,20 | 179.056 |
| 08 may 2024 | 36,57 | 36,67 | 36,50 | 36,60 | 36,04 | 217.683 |
| 07 may 2024 | 36,40 | 36,54 | 36,28 | 36,43 | 35,87 | 252.007 |
| 03 may 2024 | 35,92 | 36,09 | 35,88 | 36,00 | 35,44 | 116.627 |
| 02 may 2024 | 35,69 | 35,86 | 35,63 | 35,83 | 35,27 | 58.558 |
| 01 may 2024 | 35,81 | 35,81 | 35,49 | 35,52 | 34,97 | 43.783 |
| 30 abr 2024 | 35,67 | 35,90 | 35,60 | 35,60 | 35,05 | 149.919 |
| 29 abr 2024 | 35,81 | 35,90 | 35,65 | 35,67 | 35,11 | 108.138 |
| 26 abr 2024 | 35,58 | 35,65 | 35,45 | 35,63 | 35,08 | 96.896 |
| 25 abr 2024 | 35,40 | 35,47 | 35,17 | 35,36 | 34,81 | 100.957 |
| 24 abr 2024 | 35,34 | 35,40 | 35,12 | 35,17 | 34,63 | 130.533 |
| 23 abr 2024 | 35,23 | 35,34 | 35,08 | 35,19 | 34,64 | 160.357 |
| 22 abr 2024 | 34,90 | 35,18 | 34,84 | 35,10 | 34,55 | 243.601 |
| 19 abr 2024 | 34,28 | 34,56 | 34,17 | 34,53 | 34,00 | 198.869 |
| 18 abr 2024 | 34,47 | 34,55 | 34,31 | 34,45 | 33,92 | 225.854 |
| 17 abr 2024 | 34,10 | 34,50 | 34,08 | 34,31 | 33,78 | 162.049 |
| 16 abr 2024 | 34,33 | 34,42 | 34,08 | 34,21 | 33,68 | 570.261 |
| 15 abr 2024 | 34,83 | 35,02 | 34,76 | 34,81 | 34,27 | 155.829 |
| 12 abr 2024 | 34,83 | 35,17 | 34,83 | 34,95 | 34,41 | 310.376 |
| 11 abr 2024 | 34,72 | 34,86 | 34,48 | 34,64 | 34,11 | 185.835 |
| 10 abr 2024 | 34,83 | 34,92 | 34,56 | 34,74 | 34,20 | 352.080 |
| 09 abr 2024 | 34,63 | 34,76 | 34,56 | 34,63 | 34,10 | 122.295 |
| 08 abr 2024 | 34,54 | 34,72 | 34,45 | 34,66 | 34,13 | 180.498 |
| 05 abr 2024 | 34,45 | 34,56 | 34,43 | 34,53 | 34,00 | 123.399 |
| 04 abr 2024 | 34,69 | 34,89 | 34,65 | 34,81 | 34,28 | 84.002 |
| 03 abr 2024 | 34,50 | 34,64 | 34,40 | 34,63 | 34,10 | 195.964 |
| 02 abr 2024 | 34,85 | 35,00 | 34,59 | 34,67 | 34,14 | 358.146 |
| 28 mar 2024 | 34,75 | 34,81 | 34,62 | 34,71 | 34,17 | 1.365.977 |
| 27 mar 2024 | 34,59 | 34,63 | 34,43 | 34,63 | 34,09 | 386.831 |
| 26 mar 2024 | 34,42 | 34,60 | 34,41 | 34,60 | 34,07 | 661.712 |
| 25 mar 2024 | 34,56 | 34,64 | 34,40 | 34,53 | 34,00 | 125.893 |
| 22 mar 2024 | 34,43 | 34,72 | 34,40 | 34,60 | 34,06 | 769.099 |
| 21 mar 2024 | 34,01 | 34,46 | 34,01 | 34,35 | 33,82 | 1.192.979 |
| 20 mar 2024 | 33,69 | 33,77 | 33,61 | 33,73 | 33,21 | 146.499 |
| 19 mar 2024 | 33,67 | 33,72 | 33,55 | 33,71 | 33,19 | 162.860 |
| 18 mar 2024 | 33,69 | 33,78 | 33,62 | 33,65 | 33,13 | 42.565 |
| 15 mar 2024 | 33,76 | 33,83 | 33,67 | 33,67 | 33,15 | 130.815 |
| 15 mar 2024 | 0.21929 Dividendo | |||||
| 14 mar 2024 | 33,74 | 33,93 | 33,63 | 33,75 | 33,01 | 132.289 |
| 13 mar 2024 | 34,01 | 34,13 | 33,91 | 34,08 | 33,34 | 159.723 |
| 12 mar 2024 | 33,87 | 34,03 | 33,83 | 33,96 | 33,21 | 205.307 |
| 11 mar 2024 | 33,46 | 33,60 | 33,37 | 33,60 | 32,87 | 222.668 |
| 08 mar 2024 | 33,74 | 33,74 | 33,50 | 33,58 | 32,84 | 164.215 |
| 07 mar 2024 | 33,56 | 33,79 | 33,51 | 33,72 | 32,99 | 146.495 |
| 06 mar 2024 | 33,38 | 33,63 | 33,35 | 33,51 | 32,78 | 430.204 |
| 05 mar 2024 | 33,22 | 33,42 | 33,17 | 33,38 | 32,66 | 315.707 |
| 04 mar 2024 | 33,52 | 33,54 | 33,28 | 33,35 | 32,63 | 226.301 |
| 01 mar 2024 | 33,49 | 33,60 | 33,38 | 33,56 | 32,83 | 290.965 |
| 29 feb 2024 | 33,34 | 33,51 | 33,31 | 33,33 | 32,60 | 321.574 |
| 28 feb 2024 | 33,46 | 33,49 | 33,23 | 33,26 | 32,53 | 242.195 |
| 27 feb 2024 | 33,53 | 33,58 | 33,47 | 33,53 | 32,79 | 85.829 |
| 26 feb 2024 | 33,58 | 33,64 | 33,49 | 33,53 | 32,80 | 243.776 |
| 23 feb 2024 | 33,61 | 33,67 | 33,47 | 33,63 | 32,89 | 171.039 |
| 22 feb 2024 | 33,60 | 33,65 | 33,32 | 33,53 | 32,79 | 151.556 |
| 21 feb 2024 | 33,53 | 33,55 | 33,29 | 33,38 | 32,65 | 137.284 |
| 20 feb 2024 | 33,60 | 33,78 | 33,60 | 33,63 | 32,90 | 81.655 |
| 19 feb 2024 | 33,54 | 33,72 | 33,54 | 33,70 | 32,96 | 232.814 |
| 16 feb 2024 | 33,26 | 33,66 | 33,24 | 33,63 | 32,89 | 628.071 |
| 15 feb 2024 | 33,06 | 33,15 | 32,92 | 33,08 | 32,35 | 150.045 |
| 14 feb 2024 | 32,79 | 32,99 | 32,73 | 32,88 | 32,16 | 139.810 |
| 13 feb 2024 | 32,90 | 32,98 | 32,56 | 32,65 | 31,93 | 247.510 |
| 12 feb 2024 | 32,94 | 32,99 | 32,83 | 32,93 | 32,21 | 103.525 |
| 09 feb 2024 | 33,01 | 33,06 | 32,85 | 32,91 | 32,19 | 79.772 |
| 08 feb 2024 | 33,21 | 33,27 | 33,00 | 33,01 | 32,29 | 142.548 |
| *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.