U.S. markets closed
F S&P 500
5,562.50 -6.25 (-0.11%) F Dow Jones
39,653.00 -35.00 (-0.09%) F Nasdaq
20,238.00 -17.25 (-0.09%) E-mini Russell 2000 Index Futur
2,052.70 -2.30 (-0.11%) Petróleo
83.15 +0.34 (+0.41%) Oro
2,337.70 +4.30 (+0.18%)
L&G Artificial Intelligence UCITS ETF (AIAI.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:24PM BST
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 0.00 | 0.00 | 0.00 | 19.95 | 19.95 | 33,690 |
| 01 jul 2024 | 20.08 | 20.08 | 19.69 | 19.83 | 19.83 | 1,813 |
| 28 jun 2024 | 19.84 | 20.05 | 19.82 | 19.95 | 19.95 | 43,938 |
| 27 jun 2024 | 19.46 | 19.72 | 19.45 | 19.68 | 19.68 | 19,469 |
| 26 jun 2024 | 19.46 | 19.53 | 19.34 | 19.45 | 19.45 | 24,264 |
| 25 jun 2024 | 19.32 | 19.38 | 19.25 | 19.36 | 19.36 | 1,676 |
| 24 jun 2024 | 19.46 | 19.53 | 19.41 | 19.47 | 19.47 | 19,652 |
| 21 jun 2024 | 19.37 | 19.51 | 19.25 | 19.38 | 19.38 | 2,743 |
| 20 jun 2024 | 19.61 | 19.65 | 19.45 | 19.52 | 19.52 | 7,158 |
| 19 jun 2024 | 19.56 | 19.58 | 19.49 | 19.55 | 19.55 | 2,716 |
| 18 jun 2024 | 19.41 | 19.53 | 19.39 | 19.47 | 19.47 | 8,086 |
| 17 jun 2024 | 19.30 | 19.53 | 19.14 | 19.20 | 19.20 | 3,841 |
| 14 jun 2024 | 19.25 | 19.37 | 19.17 | 19.25 | 19.25 | 5,142 |
| 13 jun 2024 | 19.53 | 19.56 | 19.32 | 19.33 | 19.33 | 18,273 |
| 12 jun 2024 | 19.18 | 19.61 | 18.75 | 19.60 | 19.60 | 4,476 |
| 11 jun 2024 | 19.12 | 19.19 | 18.96 | 19.03 | 19.03 | 83,029 |
| 10 jun 2024 | 19.02 | 19.11 | 18.88 | 19.11 | 19.11 | 44,322 |
| 07 jun 2024 | 19.20 | 19.24 | 18.99 | 19.05 | 19.05 | 8,689 |
| 06 jun 2024 | 19.18 | 19.23 | 19.07 | 19.15 | 19.15 | 12,938 |
| 05 jun 2024 | 18.81 | 18.98 | 18.72 | 18.99 | 18.99 | 373,216 |
| 04 jun 2024 | 18.67 | 18.72 | 18.58 | 18.63 | 18.63 | 2,386 |
| 03 jun 2024 | 18.87 | 18.93 | 18.64 | 18.71 | 18.71 | 42,491 |
| 31 may 2024 | 18.67 | 18.86 | 18.45 | 18.48 | 18.48 | 23,028 |
| 30 may 2024 | 19.00 | 19.25 | 18.89 | 19.00 | 19.00 | 1,796 |
| 29 may 2024 | 19.35 | 19.41 | 19.20 | 19.31 | 19.31 | 5,393 |
| 28 may 2024 | 19.50 | 19.63 | 19.31 | 19.43 | 19.43 | 20,318 |
| 24 may 2024 | 19.29 | 19.44 | 19.22 | 19.44 | 19.44 | 2,810 |
| 23 may 2024 | 19.69 | 19.79 | 19.42 | 19.48 | 19.48 | 13,022 |
| 22 may 2024 | 19.53 | 19.63 | 19.48 | 19.60 | 19.60 | 13,153 |
| 21 may 2024 | 19.59 | 19.62 | 19.44 | 19.57 | 19.57 | 3,308 |
| 20 may 2024 | 19.48 | 19.71 | 19.32 | 19.60 | 19.60 | 10,645 |
| 17 may 2024 | 19.51 | 19.52 | 19.41 | 19.53 | 19.53 | 1,543 |
| 16 may 2024 | 19.55 | 19.59 | 19.48 | 19.57 | 19.57 | 4,985 |
| 15 may 2024 | 19.20 | 19.41 | 19.14 | 19.41 | 19.41 | 4,312 |
| 14 may 2024 | 19.03 | 19.19 | 18.92 | 19.16 | 19.16 | 12,509 |
| 13 may 2024 | 18.97 | 19.15 | 18.90 | 19.05 | 19.05 | 23,709 |
| 10 may 2024 | 18.90 | 19.03 | 18.85 | 18.90 | 18.90 | 6,269 |
| 09 may 2024 | 18.81 | 18.93 | 18.74 | 18.93 | 18.93 | 1,368 |
| 08 may 2024 | 19.02 | 19.08 | 18.81 | 18.83 | 18.83 | 28,779 |
| 07 may 2024 | 19.10 | 19.15 | 18.98 | 19.09 | 19.09 | 46,767 |
| 03 may 2024 | 18.55 | 18.96 | 18.49 | 18.76 | 18.76 | 1,314 |
| 02 may 2024 | 18.46 | 18.53 | 18.29 | 18.51 | 18.51 | 881 |
| 01 may 2024 | 18.60 | 18.60 | 18.22 | 18.25 | 18.25 | 5,933 |
| 30 abr 2024 | 18.78 | 18.81 | 18.66 | 18.65 | 18.65 | 14,320 |
| 29 abr 2024 | 18.74 | 18.89 | 18.67 | 18.80 | 18.80 | 116,976 |
| 26 abr 2024 | 18.52 | 18.65 | 18.41 | 18.64 | 18.64 | 15,873 |
| 25 abr 2024 | 18.24 | 18.29 | 17.92 | 18.03 | 18.03 | 98,942 |
| 24 abr 2024 | 18.35 | 18.47 | 18.27 | 18.27 | 18.27 | 28,233 |
| 23 abr 2024 | 17.75 | 18.18 | 17.74 | 18.16 | 18.16 | 37,655 |
| 22 abr 2024 | 17.62 | 17.70 | 17.43 | 17.49 | 17.49 | 34,130 |
| 19 abr 2024 | 17.75 | 17.89 | 17.67 | 17.68 | 17.68 | 13,628 |
| 18 abr 2024 | 18.07 | 18.10 | 17.75 | 18.06 | 18.06 | 15,390 |
| 17 abr 2024 | 18.14 | 18.26 | 18.06 | 18.07 | 18.07 | 80,168 |
| 16 abr 2024 | 18.11 | 18.23 | 18.04 | 18.20 | 18.20 | 36,269 |
| 15 abr 2024 | 18.79 | 18.81 | 18.47 | 18.52 | 18.52 | 87,936 |
| 12 abr 2024 | 19.11 | 19.20 | 18.78 | 18.88 | 18.88 | 38,781 |
| 11 abr 2024 | 19.14 | 19.14 | 18.90 | 18.95 | 18.95 | 13,605 |
| 10 abr 2024 | 19.32 | 19.38 | 18.85 | 19.06 | 19.06 | 34,574 |
| 09 abr 2024 | 19.17 | 19.30 | 19.07 | 19.12 | 19.12 | 4,026 |
| 08 abr 2024 | 19.00 | 19.17 | 18.99 | 19.14 | 19.14 | 38,722 |
| 05 abr 2024 | 18.86 | 19.05 | 18.80 | 19.03 | 19.03 | 24,823 |
| 04 abr 2024 | 19.19 | 19.38 | 19.12 | 19.28 | 19.28 | 15,359 |
| 03 abr 2024 | 19.09 | 19.19 | 18.95 | 19.17 | 19.17 | 27,445 |
| 02 abr 2024 | 19.40 | 19.47 | 18.89 | 18.99 | 18.99 | 65,917 |
| 28 mar 2024 | 19.35 | 19.59 | 19.30 | 19.50 | 19.50 | 12,622 |
| 27 mar 2024 | 19.38 | 19.49 | 19.18 | 19.30 | 19.30 | 2,736 |
| 26 mar 2024 | 19.39 | 19.53 | 19.34 | 19.59 | 19.59 | 92,653 |
| 25 mar 2024 | 19.33 | 19.39 | 19.24 | 19.33 | 19.33 | 119,805 |
| 22 mar 2024 | 19.48 | 19.59 | 19.28 | 19.33 | 19.33 | 15,055 |
| 21 mar 2024 | 19.63 | 19.84 | 19.56 | 19.64 | 19.64 | 14,416 |
| 20 mar 2024 | 19.16 | 19.24 | 19.03 | 19.15 | 19.15 | 55,277 |
| 19 mar 2024 | 19.34 | 19.34 | 18.90 | 19.06 | 19.06 | 89,294 |
| 18 mar 2024 | 19.12 | 19.27 | 19.06 | 19.18 | 19.18 | 208,810 |
| 15 mar 2024 | 19.25 | 19.34 | 19.00 | 19.01 | 19.01 | 6,223 |
| 14 mar 2024 | 19.60 | 19.71 | 19.32 | 19.41 | 19.41 | 8,447 |
| 13 mar 2024 | 19.65 | 19.75 | 19.57 | 19.58 | 19.58 | 3,603 |
| 12 mar 2024 | 19.64 | 19.75 | 19.39 | 19.65 | 19.65 | 108,608 |
| 11 mar 2024 | 19.58 | 19.58 | 19.37 | 19.51 | 19.51 | 118,035 |
| 08 mar 2024 | 19.93 | 20.03 | 19.66 | 19.66 | 19.66 | 15,583 |
| 07 mar 2024 | 19.45 | 19.68 | 19.10 | 19.65 | 19.65 | 8,167 |
| 06 mar 2024 | 19.36 | 19.57 | 19.29 | 19.48 | 19.48 | 16,702 |
| 05 mar 2024 | 19.50 | 19.60 | 19.07 | 19.12 | 19.12 | 34,514 |
| 04 mar 2024 | 19.72 | 19.86 | 19.56 | 19.72 | 19.72 | 62,930 |
| 01 mar 2024 | 19.57 | 19.68 | 19.41 | 19.55 | 19.55 | 35,188 |
| 29 feb 2024 | 19.15 | 19.44 | 18.75 | 19.32 | 19.32 | 77,257 |
| 28 feb 2024 | 19.23 | 19.47 | 19.04 | 19.18 | 19.18 | 699,549 |
| 27 feb 2024 | 19.28 | 19.38 | 19.24 | 19.37 | 19.37 | 14,720 |
| 26 feb 2024 | 18.99 | 19.46 | 18.94 | 19.25 | 19.25 | 735,744 |
| 23 feb 2024 | 19.08 | 19.23 | 18.93 | 19.01 | 19.01 | 11,303 |
| 22 feb 2024 | 18.97 | 19.13 | 18.75 | 18.99 | 18.99 | 877,799 |
| 21 feb 2024 | 18.76 | 18.83 | 18.40 | 18.43 | 18.43 | 71,039 |
| 20 feb 2024 | 19.10 | 19.19 | 18.74 | 18.78 | 18.78 | 14,369 |
| 19 feb 2024 | 19.14 | 19.22 | 19.12 | 19.15 | 19.15 | 22,965 |
| 16 feb 2024 | 19.42 | 19.54 | 18.99 | 19.30 | 19.30 | 4,842 |
| 15 feb 2024 | 19.62 | 19.62 | 19.25 | 19.29 | 19.29 | 83,164 |
| 14 feb 2024 | 18.93 | 19.18 | 18.81 | 19.04 | 19.04 | 76,934 |
| 13 feb 2024 | 19.35 | 19.42 | 18.50 | 18.94 | 18.94 | 33,204 |
| 12 feb 2024 | 19.50 | 19.60 | 19.46 | 19.64 | 19.64 | 437,321 |
| 09 feb 2024 | 19.27 | 19.46 | 19.16 | 19.41 | 19.41 | 90,294 |
| 08 feb 2024 | 18.77 | 19.07 | 18.76 | 19.04 | 19.04 | 24,712 |
| *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.