Mercados españoles cerrados en 5 hrs 55 min
IBEX 35
11.028,00 -28,80 (-0,26%) Euro Stoxx 50
4.988,40 +22,60 (+0,46%) Dólar/Euro
1,0800 +0,0013 (+0,12%) Petróleo Brent
86,90 -0,44 (-0,50%) Oro
2.369,40 0,00 (0,00%) Bitcoin EUR
53.323,87 -2.759,41 (-4,92%)
Xtrackers MSCI Emerging Markets UCITS ETF 1C (XMME.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:57AM BST. Mercado abierto.
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 57,74 | 57,74 | 57,63 | 57,71 | 57,71 | 3507 |
| 03 jul 2024 | 56,81 | 57,48 | 56,75 | 57,44 | 57,44 | 19.233 |
| 02 jul 2024 | 56,26 | 56,54 | 56,21 | 56,51 | 56,51 | 13.649 |
| 01 jul 2024 | 56,67 | 56,77 | 56,37 | 56,54 | 56,54 | 483.122 |
| 28 jun 2024 | 56,61 | 56,70 | 56,53 | 56,56 | 56,56 | 1263 |
| 27 jun 2024 | 56,27 | 56,49 | 56,16 | 56,22 | 56,22 | 15.639 |
| 26 jun 2024 | 56,66 | 56,66 | 56,08 | 56,12 | 56,12 | 54.093 |
| 25 jun 2024 | 56,50 | 56,52 | 56,25 | 56,25 | 56,25 | 13.047 |
| 24 jun 2024 | 56,38 | 56,88 | 56,38 | 56,76 | 56,76 | 157.365 |
| 21 jun 2024 | 56,99 | 56,99 | 56,50 | 56,50 | 56,50 | 297.254 |
| 20 jun 2024 | 57,23 | 57,32 | 56,80 | 56,80 | 56,80 | 60.421 |
| 19 jun 2024 | 57,25 | 57,31 | 57,14 | 57,17 | 57,17 | 28.073 |
| 18 jun 2024 | 56,31 | 56,78 | 56,31 | 56,74 | 56,74 | 36.927 |
| 17 jun 2024 | 56,02 | 56,14 | 55,97 | 56,10 | 56,10 | 15.826 |
| 14 jun 2024 | 56,09 | 56,16 | 55,71 | 55,91 | 55,91 | 21.665 |
| 13 jun 2024 | 56,12 | 56,24 | 55,83 | 55,87 | 55,87 | 10.715 |
| 12 jun 2024 | 55,68 | 56,22 | 55,58 | 56,21 | 56,21 | 4335 |
| 11 jun 2024 | 55,52 | 55,52 | 55,28 | 55,24 | 55,24 | 17.158 |
| 10 jun 2024 | 55,44 | 55,66 | 55,33 | 55,66 | 55,66 | 9778 |
| 07 jun 2024 | 55,93 | 55,93 | 55,53 | 55,60 | 55,60 | 5846 |
| 06 jun 2024 | 55,79 | 55,90 | 55,73 | 55,88 | 55,88 | 3540 |
| 05 jun 2024 | 55,06 | 55,47 | 54,97 | 55,51 | 55,51 | 56.422 |
| 04 jun 2024 | 54,39 | 54,76 | 54,39 | 54,50 | 54,50 | 12.715 |
| 03 jun 2024 | 55,73 | 55,78 | 55,39 | 55,44 | 55,44 | 5604 |
| 31 may 2024 | 54,73 | 54,88 | 54,50 | 54,50 | 54,50 | 4791 |
| 30 may 2024 | 55,02 | 55,37 | 55,00 | 55,42 | 55,42 | 4502 |
| 29 may 2024 | 55,90 | 55,93 | 55,47 | 55,47 | 55,47 | 4635 |
| 28 may 2024 | 56,72 | 56,77 | 56,46 | 56,46 | 56,46 | 10.187 |
| 24 may 2024 | 56,30 | 56,48 | 56,17 | 56,48 | 56,48 | 5526 |
| 23 may 2024 | 56,91 | 57,03 | 56,57 | 56,57 | 56,57 | 5284 |
| 22 may 2024 | 57,06 | 57,06 | 56,79 | 56,80 | 56,80 | 12.520 |
| 21 may 2024 | 56,87 | 56,99 | 56,82 | 56,89 | 56,89 | 27.942 |
| 20 may 2024 | 57,34 | 57,36 | 57,08 | 57,32 | 57,32 | 184.859 |
| 17 may 2024 | 57,09 | 57,53 | 57,04 | 57,47 | 57,47 | 370.382 |
| 16 may 2024 | 56,97 | 57,27 | 56,92 | 57,20 | 57,20 | 13.075 |
| 15 may 2024 | 56,47 | 56,97 | 56,47 | 56,99 | 56,99 | 30.695 |
| 14 may 2024 | 56,17 | 56,39 | 55,98 | 56,38 | 56,38 | 8694 |
| 13 may 2024 | 55,80 | 56,20 | 55,78 | 56,14 | 56,14 | 4293 |
| 10 may 2024 | 55,84 | 56,01 | 55,73 | 55,73 | 55,73 | 5814 |
| 09 may 2024 | 55,38 | 55,52 | 55,29 | 55,52 | 55,52 | 13.185 |
| 08 may 2024 | 55,29 | 55,42 | 55,08 | 55,42 | 55,42 | 86.931 |
| 07 may 2024 | 55,41 | 55,55 | 55,32 | 55,51 | 55,51 | 81.930 |
| 03 may 2024 | 55,16 | 55,69 | 55,03 | 55,58 | 55,58 | 35.189 |
| 02 may 2024 | 54,52 | 54,87 | 54,63 | 54,87 | 54,87 | 3648 |
| 01 may 2024 | 53,83 | 54,02 | 53,76 | 53,96 | 53,96 | 13.682 |
| 30 abr 2024 | 54,57 | 54,57 | 54,07 | 54,09 | 54,09 | 9138 |
| 29 abr 2024 | 54,40 | 54,50 | 54,33 | 54,46 | 54,46 | 43.989 |
| 26 abr 2024 | 53,94 | 54,05 | 53,85 | 53,91 | 53,91 | 18.334 |
| 25 abr 2024 | 53,29 | 53,43 | 52,88 | 53,22 | 53,22 | 31.807 |
| 24 abr 2024 | 53,72 | 53,75 | 53,30 | 53,23 | 53,23 | 11.444 |
| 23 abr 2024 | 52,72 | 53,04 | 52,68 | 53,03 | 53,03 | 20.786 |
| 22 abr 2024 | 52,39 | 52,45 | 52,18 | 52,37 | 52,37 | 61.955 |
| 19 abr 2024 | 51,82 | 52,19 | 51,57 | 52,16 | 52,16 | 12.004 |
| 18 abr 2024 | 52,98 | 52,98 | 52,34 | 52,57 | 52,57 | 18.620 |
| 17 abr 2024 | 52,36 | 52,48 | 52,13 | 52,13 | 52,13 | 13.872 |
| 16 abr 2024 | 52,32 | 52,46 | 52,10 | 52,24 | 52,24 | 6126 |
| 15 abr 2024 | 53,56 | 53,60 | 53,20 | 53,28 | 53,28 | 50.280 |
| 12 abr 2024 | 54,18 | 54,18 | 53,25 | 53,39 | 53,39 | 4797 |
| 11 abr 2024 | 54,45 | 54,57 | 54,14 | 54,16 | 54,16 | 6943 |
| 10 abr 2024 | 55,15 | 55,21 | 54,02 | 54,02 | 54,02 | 28.293 |
| 09 abr 2024 | 54,67 | 54,96 | 54,67 | 54,72 | 54,72 | 50.335 |
| 08 abr 2024 | 54,21 | 54,59 | 54,15 | 54,58 | 54,58 | 25.807 |
| 05 abr 2024 | 53,96 | 54,09 | 53,88 | 54,08 | 54,08 | 34.838 |
| 04 abr 2024 | 54,30 | 54,80 | 54,30 | 54,75 | 54,75 | 2950 |
| 03 abr 2024 | 53,93 | 54,24 | 53,86 | 54,20 | 54,20 | 16.514 |
| 02 abr 2024 | 54,55 | 54,55 | 54,17 | 54,17 | 54,17 | 13.385 |
| 28 mar 2024 | 53,88 | 54,01 | 53,74 | 53,94 | 53,94 | 7824 |
| 27 mar 2024 | 53,57 | 53,66 | 53,52 | 53,53 | 53,53 | 16.139 |
| 26 mar 2024 | 53,90 | 53,91 | 53,64 | 53,68 | 53,68 | 12.542 |
| 25 mar 2024 | 53,63 | 53,63 | 53,48 | 53,60 | 53,60 | 25.781 |
| 22 mar 2024 | 53,73 | 53,74 | 53,50 | 53,58 | 53,58 | 29.851 |
| 21 mar 2024 | 54,35 | 54,40 | 54,01 | 54,04 | 54,04 | 41.347 |
| 20 mar 2024 | 53,28 | 53,47 | 53,16 | 53,38 | 53,38 | 28.343 |
| 19 mar 2024 | 53,14 | 53,20 | 52,99 | 53,20 | 53,20 | 19.162 |
| 18 mar 2024 | 53,73 | 53,80 | 53,49 | 53,51 | 53,51 | 23.258 |
| 15 mar 2024 | 53,47 | 53,60 | 53,40 | 53,44 | 53,44 | 30.089 |
| 14 mar 2024 | 54,13 | 54,48 | 53,77 | 53,82 | 53,82 | 40.533 |
| 13 mar 2024 | 54,05 | 54,06 | 53,92 | 53,99 | 53,99 | 25.194 |
| 12 mar 2024 | 54,18 | 54,23 | 53,93 | 54,16 | 54,16 | 30.451 |
| 11 mar 2024 | 53,68 | 53,70 | 53,54 | 53,70 | 53,70 | 19.743 |
| 08 mar 2024 | 53,70 | 53,86 | 53,62 | 53,57 | 53,57 | 15.349 |
| 07 mar 2024 | 53,02 | 53,43 | 53,02 | 53,43 | 53,43 | 18.675 |
| 06 mar 2024 | 52,89 | 53,30 | 52,89 | 53,30 | 53,30 | 60.902 |
| 05 mar 2024 | 52,55 | 52,69 | 52,46 | 52,49 | 52,49 | 22.595 |
| 04 mar 2024 | 53,10 | 53,14 | 52,88 | 52,91 | 52,91 | 32.609 |
| 01 mar 2024 | 52,61 | 52,94 | 52,50 | 52,94 | 52,94 | 42.081 |
| 29 feb 2024 | 52,49 | 52,58 | 52,27 | 52,27 | 52,27 | 31.464 |
| 28 feb 2024 | 52,57 | 52,57 | 52,20 | 52,20 | 52,20 | 23.843 |
| 27 feb 2024 | 52,90 | 53,01 | 52,86 | 52,95 | 52,95 | 23.758 |
| 26 feb 2024 | 52,67 | 52,86 | 52,67 | 52,75 | 52,75 | 19.628 |
| 23 feb 2024 | 52,97 | 53,07 | 52,87 | 52,92 | 52,92 | 204.588 |
| 22 feb 2024 | 52,97 | 53,17 | 52,84 | 52,89 | 52,89 | 389.880 |
| 21 feb 2024 | 52,56 | 52,64 | 52,43 | 52,49 | 52,49 | 15.297 |
| 20 feb 2024 | 52,27 | 52,57 | 52,27 | 52,36 | 52,36 | 23.974 |
| 19 feb 2024 | 52,23 | 52,32 | 52,23 | 52,32 | 52,32 | 10.947 |
| 16 feb 2024 | 52,38 | 52,47 | 52,23 | 52,41 | 52,41 | 18.740 |
| 15 feb 2024 | 51,77 | 52,07 | 51,77 | 51,94 | 51,94 | 49.598 |
| 14 feb 2024 | 51,43 | 51,71 | 51,37 | 51,74 | 51,74 | 15.010 |
| 13 feb 2024 | 52,13 | 52,20 | 51,21 | 51,21 | 51,21 | 99.465 |
| 12 feb 2024 | 51,66 | 52,35 | 51,60 | 52,28 | 52,28 | 78.497 |
| *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.