Mercados españoles cerrados

Xtrackers S&P 500 Swap UCITS ETF 1C (XSPU.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
108,73+0,60 (+0,55%)
Al cierre: 04:35PM BST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024108,72109,11108,46108,73108,7312.250
27 jun 2024108,13108,42108,06108,13108,1324.572
26 jun 2024108,23108,38107,81107,89107,8912.978
25 jun 2024107,82107,92107,58107,91107,9157.110
24 jun 2024108,09108,34107,93108,34108,3413.044
21 jun 2024108,27108,27107,74107,96107,9635.885
20 jun 2024108,73108,92108,47108,53108,5312.299
19 jun 2024108,47108,52108,42108,43108,432325
18 jun 2024108,22108,36108,08108,10108,1010.725
17 jun 2024107,31107,51107,16107,50107,5014.565
14 jun 2024107,30107,30106,64107,00107,0025.815
13 jun 2024107,35107,53106,90107,05107,0511.219
12 jun 2024106,20107,43106,18107,39107,395612
11 jun 2024105,88105,91105,23105,65105,65477
10 jun 2024105,42105,52105,29105,64105,6413.673
07 jun 2024105,82106,01105,05105,76105,7620.146
06 jun 2024105,71105,88105,69105,69105,6911.763
05 jun 2024104,61105,08104,53105,17105,171302
04 jun 2024104,19104,23103,77103,91103,913444
03 jun 2024104,59104,59104,03104,03104,032393
31 may 2024103,22103,75102,79102,82102,823641
30 may 2024103,42103,75103,36103,66103,668696
29 may 2024104,39104,39103,91104,05104,058787
28 may 2024104,84105,05104,64104,74104,749664
24 may 2024103,98104,37103,98104,71104,712640
23 may 2024105,36105,56104,81104,92104,9237.738
22 may 2024104,95104,99104,86104,93104,935777
21 may 2024104,78104,84104,61104,84104,848960
20 may 2024104,81105,08104,73105,08105,0819.118
17 may 2024104,41104,62104,41104,44104,449979
16 may 2024104,78105,03104,78105,03105,0310.304
15 may 2024103,51104,39103,44104,39104,399143
14 may 2024103,00103,08102,76103,14103,1419.133
13 may 2024103,06103,19102,93102,93102,9311.549
10 may 2024103,03103,26102,84102,87102,871609
09 may 2024102,08102,65102,08102,65102,6511.169
08 may 2024102,29102,30101,83102,18102,18145
07 may 2024102,19102,32102,08102,38102,389404
03 may 2024100,06101,2099,98100,92100,9218.687
02 may 202499,3699,7698,8499,2399,2327.247
01 may 202499,1099,1098,9098,9998,99313
30 abr 2024100,79100,82100,14100,16100,1623.194
29 abr 2024100,75100,82100,61100,61100,617731
26 abr 2024100,44100,56100,15100,42100,4211.199
25 abr 202499,3199,4698,4998,6998,6911.390
24 abr 2024100,17100,2599,7199,8799,8721.412
23 abr 202498,8399,8798,8199,7799,7713.150
22 abr 202498,3498,4597,9998,1598,1513.120
19 abr 202498,3098,8398,1698,3898,3814.883
18 abr 202499,3699,5698,8299,4499,4414.143
17 abr 202499,46100,0599,0799,0799,0730.740
16 abr 202499,53100,0299,3499,6399,6314.856
15 abr 2024101,49101,80101,03101,13101,13111.240
12 abr 2024102,47102,49101,28101,58101,5810.132
11 abr 2024101,68101,93101,17101,54101,5427.055
10 abr 2024102,77102,91101,16101,63101,6357.536
09 abr 2024102,61102,93101,71101,98101,9833.576
08 abr 2024102,39102,80102,33102,64102,6437.223
05 abr 2024101,64102,28101,61102,28102,2817.832
04 abr 2024102,98103,50102,98103,38103,38112.071
03 abr 2024102,45102,98102,33102,90102,903461
02 abr 2024103,71103,71102,25102,36102,365151
28 mar 2024103,37103,54103,28103,45103,4510.511
27 mar 2024102,86103,14102,72102,87102,8712.889
26 mar 2024103,00103,19102,95103,03103,038489
25 mar 2024103,00103,02102,69102,90102,904019
22 mar 2024103,28103,39103,00103,03103,032979
21 mar 2024103,41103,59103,25103,58103,584643
20 mar 2024101,93102,02101,82101,88101,8812.045
19 mar 2024101,29101,68100,93101,68101,686214
18 mar 2024101,04101,86100,98101,61101,6110.069
15 mar 2024101,43101,69100,64100,64100,6417.450
14 mar 2024101,99102,06101,25101,42101,427728
13 mar 2024101,92102,00101,72101,74101,746563
12 mar 2024101,20101,75100,63101,53101,531594
11 mar 2024100,56100,81100,42100,70100,70144.272
08 mar 2024101,58102,07101,35101,44101,443176
07 mar 2024100,17101,33100,13101,33101,337294
06 mar 2024100,11100,79100,11100,66100,6610.758
05 mar 2024100,77100,77100,08100,18100,1839.902
04 mar 2024101,07101,07100,94100,94100,94554
01 mar 2024100,46100,68100,00100,62100,6215.174
29 feb 202499,64100,2399,4799,9199,917098
28 feb 202499,8299,8599,4499,7799,774555
27 feb 202499,8099,9199,6499,7299,727186
26 feb 202499,96100,2299,95100,01100,015972
23 feb 2024100,12100,4799,99100,16100,162738
22 feb 202498,9999,7298,9999,7299,7229.857
21 feb 202497,7897,8597,6197,7497,7414.972
20 feb 202498,2998,2997,7197,8497,8416.200
19 feb 202498,4098,5998,3898,5398,533689
16 feb 202498,9999,1798,4198,9298,925494
15 feb 202498,5098,6198,3198,4398,4313.039
14 feb 202497,5798,0197,5797,7897,784778
13 feb 202498,7298,7297,2597,6597,652036
12 feb 202498,7799,1198,7599,1099,1010.118
09 feb 202498,3598,6198,2998,4798,478539
08 feb 202498,1698,1898,0498,0798,075690
07 feb 202497,3498,0897,2897,9497,9418.167
06 feb 202497,1897,2896,9797,2197,216588
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...