U.S. markets open in 1 minute
F S&P 500
5,529.00 -5.25 (-0.09%) F Dow Jones
39,652.00 +69.00 (+0.17%) F Nasdaq
19,912.00 -70.75 (-0.35%) E-mini Russell 2000 Index Futur
2,044.20 +0.80 (+0.04%) Petróleo
80.43 -0.30 (-0.37%) Oro
2,339.90 +8.70 (+0.37%)
iShares Core Global Aggregate Bond UCITS ETF USD (Dist) (AGGG.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:03PM BST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 0.0000 | 0.0000 | 0.0000 | 4.2820 | 4.2820 | 92,664 |
| 21 jun 2024 | 4.2800 | 4.2900 | 4.2740 | 4.2780 | 4.2780 | 194,203 |
| 20 jun 2024 | 4.2875 | 4.2985 | 4.2760 | 4.2805 | 4.2805 | 134,362 |
| 19 jun 2024 | 4.2805 | 4.3020 | 4.2805 | 4.2865 | 4.2865 | 234,977 |
| 18 jun 2024 | 4.3000 | 4.3005 | 4.2760 | 4.2890 | 4.2890 | 200,380 |
| 17 jun 2024 | 4.3000 | 4.3100 | 4.2720 | 4.2740 | 4.2740 | 189,743 |
| 14 jun 2024 | 4.2850 | 4.3060 | 4.2850 | 4.2950 | 4.2950 | 324,525 |
| 13 jun 2024 | 4.2890 | 4.3025 | 4.2695 | 4.2845 | 4.2845 | 831,069 |
| 12 jun 2024 | 4.2465 | 4.3045 | 4.2460 | 4.3045 | 4.3045 | 408,915 |
| 11 jun 2024 | 4.2695 | 4.2695 | 4.2410 | 4.2490 | 4.2490 | 629,863 |
| 10 jun 2024 | 4.2540 | 4.2655 | 4.2390 | 4.2505 | 4.2505 | 145,683 |
| 07 jun 2024 | 4.3000 | 4.3040 | 4.2655 | 4.2680 | 4.2680 | 130,252 |
| 06 jun 2024 | 4.2950 | 4.3070 | 4.2895 | 4.3000 | 4.3000 | 290,110 |
| 05 jun 2024 | 4.2970 | 4.2995 | 4.2745 | 4.2895 | 4.2895 | 124,419 |
| 04 jun 2024 | 4.2900 | 4.2980 | 4.2770 | 4.2975 | 4.2975 | 1,125,615 |
| 03 jun 2024 | 4.2545 | 4.2800 | 4.2530 | 4.2745 | 4.2745 | 93,948 |
| 31 may 2024 | 4.2620 | 4.2620 | 4.2385 | 4.2495 | 4.2495 | 637,391 |
| 30 may 2024 | 4.2415 | 4.2480 | 4.2200 | 4.2480 | 4.2480 | 808,529 |
| 29 may 2024 | 4.2645 | 4.2645 | 4.2287 | 4.2292 | 4.2292 | 269,190 |
| 28 may 2024 | 4.2650 | 4.2700 | 4.2595 | 4.2620 | 4.2620 | 845,184 |
| 24 may 2024 | 4.2670 | 4.2670 | 4.2506 | 4.2595 | 4.2595 | 1,105,624 |
| 23 may 2024 | 4.2880 | 4.2880 | 4.2510 | 4.2540 | 4.2540 | 525,322 |
| 22 may 2024 | 4.2735 | 4.2735 | 4.2560 | 4.2705 | 4.2705 | 216,919 |
| 21 may 2024 | 4.2620 | 4.2805 | 4.2620 | 4.2790 | 4.2790 | 253,409 |
| 20 may 2024 | 4.2665 | 4.2810 | 4.2665 | 4.2735 | 4.2735 | 317,238 |
| 17 may 2024 | 4.2940 | 4.2965 | 4.2765 | 4.2825 | 4.2825 | 354,898 |
| 16 may 2024 | 4.3035 | 4.3050 | 4.2910 | 4.2965 | 4.2965 | 814,604 |
| 15 may 2024 | 4.2600 | 4.2950 | 4.2600 | 4.2950 | 4.2950 | 64,089 |
| 14 may 2024 | 4.2560 | 4.2600 | 4.2455 | 4.2550 | 4.2550 | 710,646 |
| 13 may 2024 | 4.2460 | 4.2615 | 4.2290 | 4.2525 | 4.2525 | 299,956 |
| 10 may 2024 | 4.2555 | 4.2745 | 4.2460 | 4.2465 | 4.2465 | 187,441 |
| 09 may 2024 | 4.2495 | 4.2605 | 4.2435 | 4.2555 | 4.2555 | 519,523 |
| 08 may 2024 | 4.2560 | 4.2606 | 4.2505 | 4.2570 | 4.2570 | 193,190 |
| 07 may 2024 | 4.2500 | 4.2735 | 4.2500 | 4.2735 | 4.2735 | 4,564,100 |
| 03 may 2024 | 4.2310 | 4.2900 | 4.2310 | 4.2595 | 4.2595 | 538,465 |
| 02 may 2024 | 4.2030 | 4.2345 | 4.2015 | 4.2260 | 4.2260 | 1,597,156 |
| 01 may 2024 | 4.2110 | 4.2110 | 4.1835 | 4.1900 | 4.1900 | 68,676 |
| 30 abr 2024 | 4.2145 | 4.2200 | 4.2000 | 4.2028 | 4.2028 | 258,070 |
| 29 abr 2024 | 4.2245 | 4.2245 | 4.2055 | 4.2110 | 4.2110 | 417,613 |
| 26 abr 2024 | 4.2050 | 4.2115 | 4.2005 | 4.2020 | 4.2020 | 800,597 |
| 25 abr 2024 | 4.2100 | 4.2160 | 4.1875 | 4.1935 | 4.1935 | 3,600,782 |
| 24 abr 2024 | 4.2230 | 4.2230 | 4.2035 | 4.2065 | 4.2065 | 521,812 |
| 23 abr 2024 | 4.2125 | 4.2285 | 4.2075 | 4.2235 | 4.2235 | 154,150 |
| 22 abr 2024 | 4.1995 | 4.2140 | 4.1995 | 4.2085 | 4.2085 | 253,548 |
| 19 abr 2024 | 4.2265 | 4.2265 | 4.2105 | 4.2125 | 4.2125 | 383,934 |
| 18 abr 2024 | 4.2260 | 4.2260 | 4.2100 | 4.2100 | 4.2100 | 747,734 |
| 17 abr 2024 | 4.2000 | 4.2105 | 4.1966 | 4.2090 | 4.2090 | 443,669 |
| 16 abr 2024 | 4.2165 | 4.2165 | 4.1930 | 4.2005 | 4.2005 | 2,820,523 |
| 15 abr 2024 | 4.2265 | 4.2435 | 4.2060 | 4.2150 | 4.2150 | 1,240,849 |
| 12 abr 2024 | 4.2460 | 4.2495 | 4.2315 | 4.2415 | 4.2415 | 2,891,274 |
| 11 abr 2024 | 4.2400 | 4.2475 | 4.2265 | 4.2320 | 4.2320 | 3,408,331 |
| 10 abr 2024 | 4.3045 | 4.3045 | 4.2493 | 4.2505 | 4.2505 | 572,607 |
| 09 abr 2024 | 4.2770 | 4.2975 | 4.2765 | 4.2930 | 4.2930 | 298,737 |
| 08 abr 2024 | 4.2745 | 4.2860 | 4.2655 | 4.2800 | 4.2800 | 165,911 |
| 05 abr 2024 | 4.2960 | 4.2985 | 4.2755 | 4.2855 | 4.2855 | 1,392,554 |
| 04 abr 2024 | 4.2865 | 4.3035 | 4.2830 | 4.2950 | 4.2950 | 1,417,222 |
| 03 abr 2024 | 4.2805 | 4.2825 | 4.2645 | 4.2825 | 4.2825 | 603,961 |
| 02 abr 2024 | 4.2840 | 4.2840 | 4.2655 | 4.2730 | 4.2730 | 5,800,185 |
| 28 mar 2024 | 4.3105 | 4.3110 | 4.3005 | 4.3105 | 4.3105 | 158,939 |
| 27 mar 2024 | 4.3070 | 4.3115 | 4.3015 | 4.3105 | 4.3105 | 670,850 |
| 26 mar 2024 | 4.3060 | 4.3090 | 4.2970 | 4.3045 | 4.3045 | 1,533,732 |
| 25 mar 2024 | 4.3050 | 4.3075 | 4.2960 | 4.2980 | 4.2980 | 547,275 |
| 22 mar 2024 | 4.3050 | 4.3115 | 4.2960 | 4.3040 | 4.3040 | 600,362 |
| 21 mar 2024 | 4.3085 | 4.3220 | 4.2955 | 4.2985 | 4.2985 | 265,046 |
| 20 mar 2024 | 4.2905 | 4.2980 | 4.2895 | 4.2970 | 4.2970 | 91,839 |
| 19 mar 2024 | 4.2975 | 4.2975 | 4.2850 | 4.2880 | 4.2880 | 338,255 |
| 18 mar 2024 | 4.2915 | 4.3025 | 4.2915 | 4.2940 | 4.2940 | 360,068 |
| 15 mar 2024 | 4.2945 | 4.3085 | 4.2945 | 4.3025 | 4.3025 | 190,538 |
| 14 mar 2024 | 4.3295 | 4.3295 | 4.3000 | 4.3060 | 4.3060 | 801,323 |
| 13 mar 2024 | 4.3400 | 4.3400 | 4.3280 | 4.3280 | 4.3280 | 169,203 |
| 12 mar 2024 | 4.3555 | 4.3555 | 4.3285 | 4.3335 | 4.3335 | 302,115 |
| 11 mar 2024 | 4.3665 | 4.3665 | 4.3400 | 4.3425 | 4.3425 | 249,372 |
| 08 mar 2024 | 4.3640 | 4.3650 | 4.3420 | 4.3500 | 4.3500 | 170,432 |
| 07 mar 2024 | 4.3385 | 4.3465 | 4.3200 | 4.3400 | 4.3400 | 457,532 |
| 06 mar 2024 | 4.3140 | 4.3275 | 4.3070 | 4.3235 | 4.3235 | 299,747 |
| 05 mar 2024 | 4.3065 | 4.3190 | 4.2945 | 4.3130 | 4.3130 | 151,891 |
| 04 mar 2024 | 4.3005 | 4.3005 | 4.2825 | 4.2935 | 4.2935 | 207,326 |
| 01 mar 2024 | 4.2880 | 4.3005 | 4.2715 | 4.2935 | 4.2935 | 670,533 |
| 29 feb 2024 | 4.2870 | 4.2910 | 4.2660 | 4.2885 | 4.2885 | 536,704 |
| 28 feb 2024 | 4.2795 | 4.2795 | 4.2635 | 4.2710 | 4.2710 | 1,048,715 |
| 27 feb 2024 | 4.2810 | 4.2890 | 4.2740 | 4.2765 | 4.2765 | 387,920 |
| 26 feb 2024 | 4.2980 | 4.2980 | 4.2780 | 4.2805 | 4.2805 | 270,355 |
| 23 feb 2024 | 4.2725 | 4.2875 | 4.2665 | 4.2875 | 4.2875 | 355,426 |
| 22 feb 2024 | 4.2710 | 4.2800 | 4.2680 | 4.2715 | 4.2715 | 239,393 |
| 21 feb 2024 | 4.2830 | 4.2830 | 4.2675 | 4.2695 | 4.2695 | 304,375 |
| 20 feb 2024 | 4.2610 | 4.2825 | 4.2610 | 4.2825 | 4.2825 | 527,253 |
| 19 feb 2024 | 4.2740 | 4.2740 | 4.2590 | 4.2645 | 4.2645 | 94,940 |
| 16 feb 2024 | 4.2785 | 4.2800 | 4.2530 | 4.2660 | 4.2660 | 241,956 |
| 15 feb 2024 | 4.2750 | 4.2880 | 4.2615 | 4.2720 | 4.2720 | 252,969 |
| 14 feb 2024 | 4.2575 | 4.2620 | 4.2475 | 4.2560 | 4.2560 | 972,424 |
| 13 feb 2024 | 4.2810 | 4.3765 | 4.2500 | 4.2550 | 4.2550 | 99,876 |
| 12 feb 2024 | 4.2760 | 4.2950 | 4.2745 | 4.2820 | 4.2820 | 767,210 |
| 09 feb 2024 | 4.2850 | 4.2865 | 4.2745 | 4.2790 | 4.2790 | 184,163 |
| 08 feb 2024 | 4.3040 | 4.3040 | 4.2760 | 4.2805 | 4.2805 | 320,168 |
| 07 feb 2024 | 4.3000 | 4.3040 | 4.2920 | 4.2955 | 4.2955 | 706,205 |
| 06 feb 2024 | 4.2860 | 4.2950 | 4.2795 | 4.2940 | 4.2940 | 1,082,896 |
| 05 feb 2024 | 4.2970 | 4.3035 | 4.2735 | 4.2755 | 4.2755 | 158,626 |
| 02 feb 2024 | 4.3455 | 4.3560 | 4.3065 | 4.3095 | 4.3095 | 254,657 |
| 01 feb 2024 | 4.3325 | 4.3590 | 4.3280 | 4.3565 | 4.3565 | 343,341 |
| 31 ene 2024 | 4.3245 | 4.3435 | 4.3160 | 4.3400 | 4.3400 | 533,159 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.