Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.301,64 -239,81 (-0,40%)
SPDR MSCI World Financials UCITS ETF USD Acc (WFIN.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 10:17AM BST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 62,08 | 62,15 | 61,81 | 61,92 | 61,92 | 165 |
| 02 may 2024 | 61,67 | 61,67 | 61,46 | 61,54 | 61,54 | 749 |
| 01 may 2024 | 61,15 | 61,15 | 61,05 | 61,28 | 61,28 | 836 |
| 30 abr 2024 | 62,09 | 62,11 | 61,60 | 61,57 | 61,57 | 151 |
| 29 abr 2024 | 61,78 | 62,49 | 61,78 | 62,07 | 62,07 | 1098 |
| 26 abr 2024 | 61,85 | 61,85 | 61,80 | 61,76 | 61,76 | 71 |
| 25 abr 2024 | 61,36 | 61,36 | 61,36 | 61,55 | 61,55 | 890 |
| 24 abr 2024 | 62,55 | 62,55 | 62,14 | 61,85 | 61,85 | 1346 |
| 23 abr 2024 | 61,91 | 62,39 | 61,65 | 62,39 | 62,39 | 1042 |
| 22 abr 2024 | 61,26 | 61,37 | 61,24 | 61,23 | 61,23 | 849 |
| 19 abr 2024 | 60,71 | 60,71 | 60,08 | 60,74 | 60,74 | 1143 |
| 18 abr 2024 | 60,41 | 60,78 | 60,22 | 60,69 | 60,69 | 9049 |
| 17 abr 2024 | 60,15 | 60,27 | 59,97 | 60,01 | 60,01 | 5852 |
| 16 abr 2024 | 60,15 | 60,17 | 59,80 | 59,83 | 59,83 | 2827 |
| 15 abr 2024 | 61,46 | 61,46 | 61,20 | 61,02 | 61,02 | 928 |
| 12 abr 2024 | 61,00 | 61,28 | 61,00 | 60,99 | 60,99 | 1109 |
| 11 abr 2024 | 62,19 | 62,19 | 61,18 | 61,49 | 61,49 | 1961 |
| 10 abr 2024 | 62,97 | 62,97 | 62,28 | 62,26 | 62,26 | 506 |
| 09 abr 2024 | 63,21 | 63,41 | 62,57 | 62,74 | 62,74 | 1008 |
| 08 abr 2024 | 63,31 | 63,46 | 63,16 | 63,46 | 63,46 | 6792 |
| 05 abr 2024 | 62,48 | 62,81 | 62,27 | 62,70 | 62,70 | 102.201 |
| 04 abr 2024 | 63,67 | 63,67 | 63,12 | 63,60 | 63,60 | 5310 |
| 03 abr 2024 | 63,16 | 63,16 | 62,81 | 63,17 | 63,17 | 764 |
| 02 abr 2024 | 62,82 | 63,64 | 62,82 | 62,88 | 62,88 | 4752 |
| 28 mar 2024 | 63,22 | 63,54 | 63,13 | 63,56 | 63,56 | 9113 |
| 27 mar 2024 | 62,98 | 63,26 | 62,90 | 62,99 | 62,99 | 7682 |
| 26 mar 2024 | 63,13 | 63,13 | 62,71 | 63,06 | 63,06 | 2290 |
| 25 mar 2024 | 62,68 | 62,96 | 62,68 | 62,90 | 62,90 | 773 |
| 22 mar 2024 | 63,15 | 63,17 | 63,15 | 63,03 | 63,03 | 2996 |
| 21 mar 2024 | 63,61 | 63,61 | 63,18 | 63,42 | 63,42 | 1251 |
| 20 mar 2024 | 62,04 | 62,13 | 62,04 | 62,33 | 62,33 | 2467 |
| 19 mar 2024 | 61,90 | 62,13 | 61,77 | 62,13 | 62,13 | 2038 |
| 18 mar 2024 | 62,19 | 62,19 | 62,00 | 62,04 | 62,04 | 701 |
| 15 mar 2024 | 62,14 | 62,14 | 61,63 | 61,82 | 61,82 | 363.309 |
| 14 mar 2024 | 61,91 | 62,29 | 61,75 | 61,87 | 61,87 | 12.480 |
| 13 mar 2024 | 62,10 | 62,44 | 62,08 | 62,38 | 62,38 | 51.952 |
| 12 mar 2024 | 61,72 | 62,10 | 61,72 | 61,98 | 61,98 | 983 |
| 11 mar 2024 | 61,18 | 61,90 | 61,18 | 61,41 | 61,41 | 104.190 |
| 08 mar 2024 | 62,00 | 62,00 | 61,64 | 62,00 | 62,00 | 10.496 |
| 07 mar 2024 | 61,69 | 61,75 | 61,66 | 61,60 | 61,60 | 1003 |
| 06 mar 2024 | 61,19 | 61,29 | 61,19 | 61,44 | 61,44 | 722 |
| 05 mar 2024 | 60,84 | 60,84 | 60,84 | 60,95 | 60,95 | - |
| 04 mar 2024 | 60,64 | 60,75 | 60,43 | 60,76 | 60,76 | 426 |
| 01 mar 2024 | 60,99 | 60,99 | 60,47 | 60,60 | 60,60 | 1427 |
| 29 feb 2024 | 60,51 | 60,78 | 60,51 | 60,48 | 60,48 | 2002 |
| 28 feb 2024 | 60,40 | 60,40 | 60,15 | 60,52 | 60,52 | 640 |
| 27 feb 2024 | 60,33 | 60,55 | 60,26 | 60,35 | 60,35 | 910 |
| 26 feb 2024 | 60,26 | 60,26 | 60,26 | 60,28 | 60,28 | 1 |
| 23 feb 2024 | 60,09 | 60,49 | 60,09 | 60,37 | 60,37 | 211 |
| 22 feb 2024 | 59,73 | 60,00 | 59,63 | 59,98 | 59,98 | 538 |
| 21 feb 2024 | 59,19 | 59,31 | 59,07 | 59,28 | 59,28 | 1759 |
| 20 feb 2024 | 59,35 | 59,51 | 59,30 | 59,47 | 59,47 | 2544 |
| 19 feb 2024 | 59,36 | 59,72 | 59,32 | 59,41 | 59,41 | 3374 |
| 16 feb 2024 | 59,03 | 59,55 | 59,03 | 59,51 | 59,51 | 6056 |
| 15 feb 2024 | 58,76 | 59,14 | 58,62 | 58,94 | 58,94 | 849 |
| 14 feb 2024 | 57,85 | 58,32 | 57,85 | 58,24 | 58,24 | 506 |
| 13 feb 2024 | 58,61 | 58,84 | 57,81 | 57,99 | 57,99 | 21.508 |
| 12 feb 2024 | 58,52 | 58,52 | 58,16 | 58,76 | 58,76 | 8961 |
| 09 feb 2024 | 58,13 | 58,21 | 58,13 | 58,06 | 58,06 | 1648 |
| 08 feb 2024 | 58,12 | 58,12 | 58,12 | 57,85 | 57,85 | 8 |
| 07 feb 2024 | 58,08 | 58,12 | 58,00 | 58,00 | 58,00 | 534 |
| 06 feb 2024 | 57,73 | 58,12 | 57,73 | 58,06 | 58,06 | 643 |
| 05 feb 2024 | 57,88 | 58,42 | 57,73 | 57,73 | 57,73 | 293 |
| 02 feb 2024 | 58,27 | 58,29 | 58,09 | 58,21 | 58,21 | 1656 |
| 01 feb 2024 | 58,11 | 58,21 | 57,48 | 57,63 | 57,63 | 10.463 |
| 31 ene 2024 | 58,85 | 58,85 | 58,64 | 58,65 | 58,65 | 3531 |
| 30 ene 2024 | 58,16 | 58,57 | 58,14 | 58,47 | 58,47 | 2897 |
| 29 ene 2024 | 58,00 | 58,28 | 58,00 | 58,03 | 58,03 | 1009 |
| 26 ene 2024 | 58,10 | 58,10 | 57,62 | 58,12 | 58,12 | 1034 |
| 25 ene 2024 | 57,84 | 58,06 | 57,69 | 57,84 | 57,84 | 1647 |
| 24 ene 2024 | 57,68 | 57,94 | 57,68 | 58,02 | 58,02 | 24.077 |
| 23 ene 2024 | 57,39 | 57,66 | 57,31 | 57,24 | 57,24 | 567 |
| 22 ene 2024 | 57,26 | 57,60 | 57,25 | 57,45 | 57,45 | 2235 |
| 19 ene 2024 | 56,40 | 56,61 | 56,34 | 56,64 | 56,64 | 940 |
| 18 ene 2024 | 56,10 | 56,25 | 56,06 | 56,12 | 56,12 | 1233 |
| 17 ene 2024 | 55,96 | 56,13 | 55,95 | 56,11 | 56,11 | 2679 |
| 16 ene 2024 | 56,46 | 56,78 | 56,36 | 56,53 | 56,53 | 4122 |
| 15 ene 2024 | 56,86 | 56,95 | 56,85 | 56,94 | 56,94 | 1096 |
| 12 ene 2024 | 57,15 | 57,21 | 56,89 | 56,89 | 56,89 | 3466 |
| 11 ene 2024 | 57,34 | 57,43 | 56,60 | 56,70 | 56,70 | 1626 |
| 10 ene 2024 | 57,17 | 57,17 | 57,17 | 57,17 | 57,17 | - |
| 09 ene 2024 | 57,31 | 57,77 | 57,27 | 57,31 | 57,31 | 20.779 |
| 08 ene 2024 | 57,28 | 57,45 | 57,16 | 57,31 | 57,31 | 26.175 |
| 05 ene 2024 | 57,13 | 57,67 | 56,87 | 57,67 | 57,67 | 53.959 |
| 04 ene 2024 | 57,07 | 57,32 | 56,92 | 57,44 | 57,44 | 304 |
| 03 ene 2024 | 56,89 | 57,54 | 56,89 | 56,81 | 56,81 | 40 |
| 02 ene 2024 | 57,57 | 57,80 | 57,04 | 57,18 | 57,18 | 1120 |
| 29 dic 2023 | 57,68 | 57,68 | 57,68 | 57,68 | 57,68 | - |
| 28 dic 2023 | 57,58 | 57,62 | 57,58 | 57,65 | 57,65 | 37 |
| 27 dic 2023 | 57,55 | 57,57 | 57,28 | 57,42 | 57,42 | 7 |
| 22 dic 2023 | 56,83 | 56,95 | 56,83 | 57,01 | 57,01 | 50 |
| 21 dic 2023 | 56,47 | 56,80 | 56,43 | 56,75 | 56,75 | 2991 |
| 20 dic 2023 | 56,73 | 57,11 | 56,73 | 57,12 | 57,12 | 448 |
| 19 dic 2023 | 56,95 | 57,07 | 56,63 | 57,03 | 57,03 | 5649 |
| 18 dic 2023 | 56,66 | 56,66 | 56,48 | 56,48 | 56,48 | 6054 |
| 15 dic 2023 | 56,92 | 56,99 | 56,47 | 56,51 | 56,51 | 2983 |
| 14 dic 2023 | 56,04 | 56,78 | 56,04 | 56,77 | 56,77 | 766 |
| 13 dic 2023 | 55,43 | 55,56 | 55,38 | 55,56 | 55,56 | 7206 |
| 12 dic 2023 | 55,27 | 55,35 | 55,13 | 55,19 | 55,19 | 5264 |
| 11 dic 2023 | 54,87 | 55,12 | 54,86 | 55,04 | 55,04 | 1429 |
| *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.