Mercados españoles cerrados en 6 hrs 45 min
IBEX 35
11.072,40 +128,70 (+1,18%) Euro Stoxx 50
4.955,33 +61,31 (+1,25%) Dólar/Euro
1,0771 +0,0055 (+0,52%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.334,60 -5,00 (-0,21%) Bitcoin EUR
58.314,73 +1.342,52 (+2,36%)
Xtrackers CSI300 Swap UCITS ETF (XCHA.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:35PM BST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0,00 | 0,00 | 0,00 | 12,98 | 12,98 | 348.160 |
| 27 jun 2024 | 12,99 | 12,99 | 12,94 | 12,95 | 12,95 | 136.070 |
| 26 jun 2024 | 13,05 | 13,05 | 12,99 | 13,02 | 13,02 | 233.190 |
| 25 jun 2024 | 12,97 | 12,98 | 12,94 | 12,94 | 12,94 | 227.046 |
| 24 jun 2024 | 13,07 | 13,14 | 13,07 | 13,11 | 13,11 | 145.419 |
| 21 jun 2024 | 13,17 | 13,17 | 13,04 | 13,05 | 13,05 | 36.703 |
| 20 jun 2024 | 13,12 | 13,12 | 13,09 | 13,07 | 13,07 | 53.909 |
| 19 jun 2024 | 13,27 | 13,27 | 13,24 | 13,24 | 13,24 | 287.337 |
| 18 jun 2024 | 13,31 | 13,31 | 13,30 | 13,33 | 13,33 | 329 |
| 17 jun 2024 | 13,28 | 13,28 | 13,26 | 13,27 | 13,27 | 27.308 |
| 14 jun 2024 | 13,30 | 13,31 | 13,23 | 13,27 | 13,27 | 128.736 |
| 13 jun 2024 | 13,23 | 13,24 | 13,20 | 13,20 | 13,20 | 19.494 |
| 12 jun 2024 | 13,23 | 13,35 | 13,23 | 13,34 | 13,34 | 55.241 |
| 11 jun 2024 | 13,23 | 13,27 | 13,23 | 13,24 | 13,24 | 161.484 |
| 10 jun 2024 | 13,35 | 13,36 | 13,35 | 13,37 | 13,37 | 144.567 |
| 07 jun 2024 | 13,43 | 13,45 | 13,39 | 13,39 | 13,39 | 11.356 |
| 06 jun 2024 | 13,48 | 13,49 | 13,48 | 13,49 | 13,49 | 3095 |
| 05 jun 2024 | 13,48 | 13,51 | 13,47 | 13,51 | 13,51 | 91.940 |
| 04 jun 2024 | 13,55 | 13,59 | 13,51 | 13,56 | 13,56 | 63.250 |
| 03 jun 2024 | 13,44 | 13,44 | 13,43 | 13,41 | 13,41 | 27.875 |
| 31 may 2024 | 13,38 | 13,42 | 13,36 | 13,40 | 13,40 | 509.057 |
| 30 may 2024 | 13,47 | 13,51 | 13,46 | 13,51 | 13,51 | 1.006.471 |
| 29 may 2024 | 13,49 | 13,51 | 13,47 | 13,47 | 13,47 | 74.633 |
| 28 may 2024 | 13,50 | 13,50 | 13,44 | 13,44 | 13,44 | 862.860 |
| 24 may 2024 | 13,44 | 13,48 | 13,44 | 13,45 | 13,45 | 60.602 |
| 23 may 2024 | 13,65 | 13,65 | 13,54 | 13,54 | 13,54 | 98.687 |
| 22 may 2024 | 13,79 | 13,80 | 13,73 | 13,73 | 13,73 | 509.315 |
| 21 may 2024 | 13,77 | 13,78 | 13,76 | 13,76 | 13,76 | 24.676 |
| 20 may 2024 | 13,88 | 13,88 | 13,80 | 13,81 | 13,81 | 13.879 |
| 17 may 2024 | 13,85 | 13,94 | 13,84 | 13,93 | 13,93 | 495.018 |
| 16 may 2024 | 13,69 | 13,69 | 13,65 | 13,68 | 13,68 | 186.855 |
| 15 may 2024 | 13,69 | 13,70 | 13,65 | 13,69 | 13,69 | 37.061 |
| 14 may 2024 | 13,75 | 13,75 | 13,68 | 13,73 | 13,73 | 286.949 |
| 13 may 2024 | 13,77 | 13,81 | 13,74 | 13,77 | 13,77 | 15.485 |
| 10 may 2024 | 13,81 | 13,81 | 13,76 | 13,76 | 13,76 | 6362 |
| 09 may 2024 | 13,79 | 13,85 | 13,78 | 13,82 | 13,82 | 25.294 |
| 08 may 2024 | 13,68 | 13,68 | 13,63 | 13,66 | 13,66 | 11.727 |
| 07 may 2024 | 13,77 | 13,82 | 13,77 | 13,79 | 13,79 | 32.063 |
| 03 may 2024 | 13,84 | 13,92 | 13,81 | 13,83 | 13,83 | 51.346 |
| 02 may 2024 | 13,71 | 13,73 | 13,66 | 13,73 | 13,73 | 65.620 |
| 01 may 2024 | 13,48 | 13,48 | 13,48 | 13,49 | 13,49 | 16 |
| 30 abr 2024 | 13,55 | 13,55 | 13,47 | 13,52 | 13,52 | 50.304 |
| 29 abr 2024 | 13,57 | 13,65 | 13,57 | 13,64 | 13,64 | 35.046 |
| 26 abr 2024 | 13,37 | 13,45 | 13,36 | 13,40 | 13,40 | 11.167 |
| 25 abr 2024 | 13,16 | 13,19 | 13,12 | 13,17 | 13,17 | 122.859 |
| 24 abr 2024 | 13,14 | 13,15 | 13,11 | 13,12 | 13,12 | 55.618 |
| 23 abr 2024 | 13,10 | 13,12 | 13,08 | 13,10 | 13,10 | 25.606 |
| 22 abr 2024 | 13,18 | 13,21 | 13,17 | 13,19 | 13,19 | 2814 |
| 19 abr 2024 | 13,23 | 13,27 | 13,20 | 13,25 | 13,25 | 103.256 |
| 18 abr 2024 | 13,31 | 13,31 | 13,31 | 13,34 | 13,34 | 10.962 |
| 17 abr 2024 | 13,28 | 13,35 | 13,28 | 13,28 | 13,28 | 9160 |
| 16 abr 2024 | 13,03 | 13,14 | 13,03 | 13,05 | 13,05 | 10.304 |
| 15 abr 2024 | 13,21 | 13,27 | 13,21 | 13,23 | 13,23 | 36.365 |
| 12 abr 2024 | 12,97 | 12,97 | 12,97 | 12,91 | 12,91 | 23.420 |
| 11 abr 2024 | 13,03 | 13,03 | 13,02 | 13,00 | 13,00 | 115.605 |
| 10 abr 2024 | 13,07 | 13,07 | 12,96 | 12,95 | 12,95 | 51.891 |
| 09 abr 2024 | 13,15 | 13,23 | 13,15 | 13,16 | 13,16 | 40.822 |
| 08 abr 2024 | 13,26 | 13,26 | 13,21 | 13,23 | 13,23 | 9614 |
| 05 abr 2024 | 13,35 | 13,35 | 13,25 | 13,30 | 13,30 | 8908 |
| 04 abr 2024 | 13,44 | 13,44 | 13,39 | 13,40 | 13,40 | 2305 |
| 03 abr 2024 | 13,24 | 13,34 | 13,24 | 13,32 | 13,32 | 178.710 |
| 02 abr 2024 | 13,49 | 13,49 | 13,31 | 13,38 | 13,38 | 26.415 |
| 28 mar 2024 | 13,11 | 13,17 | 13,10 | 13,15 | 13,15 | 1.512.210 |
| 27 mar 2024 | 13,05 | 13,06 | 13,02 | 13,02 | 13,02 | 12.219 |
| 26 mar 2024 | 13,23 | 13,23 | 13,18 | 13,19 | 13,19 | 11.700 |
| 25 mar 2024 | 13,22 | 13,22 | 13,15 | 13,16 | 13,16 | 343.016 |
| 22 mar 2024 | 13,27 | 13,27 | 13,16 | 13,18 | 13,18 | 32.800 |
| 21 mar 2024 | 13,41 | 13,41 | 13,40 | 13,38 | 13,38 | 56.028 |
| 20 mar 2024 | 13,44 | 13,45 | 13,43 | 13,44 | 13,44 | 93.643 |
| 19 mar 2024 | 13,41 | 13,44 | 13,40 | 13,41 | 13,41 | 42.139 |
| 18 mar 2024 | 13,51 | 13,52 | 13,47 | 13,49 | 13,49 | 44.483 |
| 15 mar 2024 | 13,42 | 13,44 | 13,41 | 13,41 | 13,41 | 43.224 |
| 14 mar 2024 | 13,40 | 13,40 | 13,38 | 13,35 | 13,35 | 302.971 |
| 13 mar 2024 | 13,40 | 13,41 | 13,39 | 13,43 | 13,43 | 5996 |
| 12 mar 2024 | 13,53 | 13,55 | 13,48 | 13,52 | 13,52 | 154.973 |
| 11 mar 2024 | 13,47 | 13,56 | 13,47 | 13,56 | 13,56 | 948.656 |
| 08 mar 2024 | 13,30 | 13,31 | 13,25 | 13,26 | 13,26 | 1904 |
| 07 mar 2024 | 13,26 | 13,26 | 13,26 | 13,27 | 13,27 | 58.811 |
| 06 mar 2024 | 13,33 | 13,35 | 13,31 | 13,36 | 13,36 | 18.492 |
| 05 mar 2024 | 13,41 | 13,41 | 13,31 | 13,31 | 13,31 | 51.211 |
| 04 mar 2024 | 13,28 | 13,30 | 13,24 | 13,24 | 13,24 | 50.789 |
| 01 mar 2024 | 13,21 | 13,30 | 13,21 | 13,27 | 13,27 | 6796 |
| 29 feb 2024 | 13,19 | 13,19 | 13,15 | 13,16 | 13,16 | 540.574 |
| 28 feb 2024 | 13,00 | 13,00 | 12,93 | 12,93 | 12,93 | 2.259.708 |
| 27 feb 2024 | 13,13 | 13,19 | 13,12 | 13,17 | 13,17 | 502.095 |
| 26 feb 2024 | 12,98 | 12,98 | 12,92 | 12,97 | 12,97 | 12.036 |
| 23 feb 2024 | 13,10 | 13,14 | 13,08 | 13,13 | 13,13 | 282.891 |
| 22 feb 2024 | 13,14 | 13,14 | 13,07 | 13,07 | 13,07 | 464.559 |
| 21 feb 2024 | 12,97 | 13,06 | 12,97 | 12,99 | 12,99 | 99.021 |
| 20 feb 2024 | 12,82 | 12,86 | 12,78 | 12,80 | 12,80 | 42.734 |
| 19 feb 2024 | 12,80 | 12,80 | 12,75 | 12,80 | 12,80 | 10.615 |
| 16 feb 2024 | 12,84 | 12,86 | 12,79 | 12,85 | 12,85 | 20.730 |
| 15 feb 2024 | 12,66 | 12,68 | 12,64 | 12,64 | 12,64 | 34.622 |
| 14 feb 2024 | 12,65 | 12,65 | 12,55 | 12,61 | 12,61 | 8673 |
| 13 feb 2024 | 12,81 | 12,81 | 12,63 | 12,65 | 12,65 | 11.476 |
| 12 feb 2024 | 12,53 | 12,64 | 12,53 | 12,64 | 12,64 | 2036 |
| 09 feb 2024 | 12,48 | 12,49 | 12,48 | 12,48 | 12,48 | 769.217 |
| 08 feb 2024 | 12,59 | 12,61 | 12,53 | 12,53 | 12,53 | 65.288 |
| 07 feb 2024 | 12,53 | 12,57 | 12,50 | 12,51 | 12,51 | 905.425 |
| 06 feb 2024 | 12,34 | 12,48 | 12,34 | 12,48 | 12,48 | 24.667 |
| *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.