WisdomTree Broad Commodities (AIGC.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:36PM BST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 11.31 | 11.31 | 11.25 | 11.29 | 11.29 | 1,104 |
| 03 jul 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 02 jul 2024 | 11.23 | 11.23 | 11.23 | 11.25 | 11.25 | 356 |
| 01 jul 2024 | 11.27 | 11.27 | 11.27 | 11.18 | 11.18 | 2 |
| 28 jun 2024 | 11.25 | 11.25 | 11.19 | 11.20 | 11.20 | 51,554 |
| 27 jun 2024 | 11.18 | 11.18 | 11.17 | 11.22 | 11.22 | 6 |
| 26 jun 2024 | 11.21 | 11.21 | 11.19 | 11.13 | 11.13 | 358 |
| 25 jun 2024 | 11.28 | 11.28 | 11.19 | 11.20 | 11.20 | 11,708 |
| 24 jun 2024 | 11.22 | 11.22 | 11.22 | 11.28 | 11.28 | 832 |
| 21 jun 2024 | 11.24 | 11.24 | 11.24 | 11.23 | 11.23 | 6,500 |
| 20 jun 2024 | 11.31 | 11.35 | 11.31 | 11.31 | 11.31 | 134,604 |
| 19 jun 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 18 jun 2024 | 11.20 | 11.29 | 11.20 | 11.29 | 11.29 | 396 |
| 17 jun 2024 | 11.17 | 11.18 | 11.17 | 11.21 | 11.21 | 4,231 |
| 14 jun 2024 | 11.26 | 11.26 | 11.26 | 11.27 | 11.27 | 320 |
| 13 jun 2024 | 11.27 | 11.34 | 11.27 | 11.29 | 11.29 | 6,400 |
| 12 jun 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 11 jun 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 10 jun 2024 | 11.19 | 11.22 | 11.19 | 11.26 | 11.26 | 15,425 |
| 07 jun 2024 | 11.27 | 11.27 | 11.17 | 11.16 | 11.16 | 560 |
| 06 jun 2024 | 11.32 | 11.32 | 11.27 | 11.36 | 11.36 | 2,736 |
| 05 jun 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 5 |
| 04 jun 2024 | 11.62 | 11.62 | 11.62 | 11.18 | 11.18 | 80 |
| 03 jun 2024 | 11.40 | 11.40 | 11.40 | 11.23 | 11.23 | 2 |
| 31 may 2024 | 11.43 | 11.43 | 11.43 | 11.33 | 11.33 | 3,118 |
| 30 may 2024 | 11.48 | 11.54 | 11.48 | 11.47 | 11.47 | 2 |
| 29 may 2024 | 11.66 | 11.66 | 11.66 | 11.64 | 11.64 | 2,926 |
| 28 may 2024 | 11.64 | 11.64 | 11.64 | 11.68 | 11.68 | 20 |
| 24 may 2024 | 11.55 | 11.55 | 11.55 | 11.53 | 11.53 | 5 |
| 23 may 2024 | 11.56 | 11.56 | 11.55 | 11.57 | 11.57 | 10 |
| 22 may 2024 | 11.65 | 11.69 | 11.59 | 11.62 | 11.62 | 7,633 |
| 21 may 2024 | 11.70 | 11.74 | 11.70 | 11.75 | 11.75 | 4,017 |
| 20 may 2024 | 11.68 | 11.68 | 11.67 | 11.72 | 11.72 | 5 |
| 17 may 2024 | 11.50 | 11.55 | 11.50 | 11.55 | 11.55 | 2,049 |
| 16 may 2024 | 11.45 | 11.45 | 11.42 | 11.42 | 11.42 | 674 |
| 15 may 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 14 may 2024 | 11.21 | 11.21 | 11.19 | 11.30 | 11.30 | 4 |
| 13 may 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 10 may 2024 | 11.32 | 11.32 | 11.29 | 11.27 | 11.27 | 14,465 |
| 09 may 2024 | 11.23 | 11.23 | 11.23 | 11.24 | 11.24 | 1,889 |
| 08 may 2024 | 11.18 | 11.18 | 11.18 | 11.19 | 11.19 | 4,550 |
| 07 may 2024 | 11.23 | 11.24 | 11.03 | 11.26 | 11.26 | 5,656 |
| 03 may 2024 | 11.09 | 11.09 | 11.09 | 11.14 | 11.14 | 810 |
| 02 may 2024 | 11.05 | 11.05 | 11.02 | 11.04 | 11.04 | 3,838 |
| 01 may 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 30 abr 2024 | 11.27 | 11.64 | 11.13 | 11.19 | 11.19 | 7,706 |
| 29 abr 2024 | 11.31 | 11.32 | 11.30 | 11.31 | 11.31 | 17,970 |
| 26 abr 2024 | 11.34 | 11.34 | 11.34 | 11.30 | 11.30 | 5 |
| 25 abr 2024 | 11.28 | 11.28 | 11.23 | 11.24 | 11.24 | 2,243 |
| 24 abr 2024 | 11.23 | 11.27 | 11.16 | 11.28 | 11.28 | 21,743 |
| 23 abr 2024 | 11.20 | 11.26 | 11.20 | 11.22 | 11.22 | 3,376 |
| 22 abr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 19 abr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 4,300 |
| 18 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 17 abr 2024 | 11.23 | 11.25 | 11.23 | 11.27 | 11.27 | 6,420 |
| 16 abr 2024 | 11.21 | 11.35 | 11.18 | 11.25 | 11.25 | 7,850 |
| 15 abr 2024 | 11.26 | 11.28 | 11.26 | 11.24 | 11.24 | 848 |
| 12 abr 2024 | 11.35 | 11.39 | 11.33 | 11.33 | 11.33 | 3,924 |
| 11 abr 2024 | 11.28 | 11.28 | 11.23 | 11.20 | 11.20 | 23,567 |
| 10 abr 2024 | 11.29 | 11.42 | 11.23 | 11.24 | 11.24 | 69,145 |
| 09 abr 2024 | 11.29 | 11.33 | 11.01 | 11.28 | 11.28 | 29,841 |
| 08 abr 2024 | 11.27 | 11.27 | 11.27 | 11.24 | 11.24 | 518 |
| 05 abr 2024 | 11.20 | 11.20 | 11.20 | 11.26 | 11.26 | 1,531 |
| 04 abr 2024 | 11.17 | 11.17 | 11.13 | 11.15 | 11.15 | 3,800 |
| 03 abr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 02 abr 2024 | 11.00 | 11.03 | 10.76 | 11.02 | 11.02 | 7,715 |
| 28 mar 2024 | 10.76 | 10.78 | 10.76 | 10.86 | 10.86 | 1,232 |
| 27 mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 600 |
| 26 mar 2024 | 10.77 | 10.84 | 10.66 | 10.84 | 10.84 | 5,425 |
| 25 mar 2024 | 10.82 | 10.82 | 10.82 | 10.85 | 10.85 | 232 |
| 22 mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 21 mar 2024 | 10.82 | 10.82 | 10.82 | 10.83 | 10.83 | 2,080 |
| 20 mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 19 mar 2024 | 10.86 | 10.86 | 10.75 | 10.86 | 10.86 | 3,992 |
| 18 mar 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 15 mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 14 mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 13 mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 12 mar 2024 | 10.61 | 10.61 | 10.60 | 10.71 | 10.71 | 16 |
| 11 mar 2024 | 10.65 | 10.74 | 10.65 | 10.72 | 10.72 | 3,614 |
| 08 mar 2024 | 10.66 | 10.66 | 10.66 | 10.63 | 10.63 | 1,800 |
| 07 mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 06 mar 2024 | 10.67 | 10.67 | 10.67 | 10.68 | 10.68 | 411 |
| 05 mar 2024 | 10.51 | 10.51 | 10.51 | 10.61 | 10.61 | - |
| 04 mar 2024 | 10.61 | 10.61 | 10.61 | 10.67 | 10.67 | 31 |
| 01 mar 2024 | 10.53 | 10.53 | 10.51 | 10.58 | 10.58 | 221 |
| 29 feb 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 28 feb 2024 | 10.45 | 10.45 | 10.45 | 10.51 | 10.51 | 250 |
| 27 feb 2024 | 10.45 | 10.45 | 10.38 | 10.51 | 10.51 | 35 |
| 26 feb 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 23 feb 2024 | 10.44 | 10.44 | 10.44 | 10.40 | 10.40 | 89 |
| 22 feb 2024 | 10.54 | 10.54 | 10.54 | 10.48 | 10.48 | 2,792 |
| 21 feb 2024 | 10.48 | 10.48 | 10.48 | 10.49 | 10.49 | 130 |
| 20 feb 2024 | 10.44 | 10.48 | 10.44 | 10.41 | 10.41 | 100 |
| 19 feb 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 16 feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 15 feb 2024 | 10.36 | 10.36 | 10.36 | 10.41 | 10.41 | 17 |
| 14 feb 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 13 feb 2024 | 10.48 | 10.48 | 10.48 | 10.47 | 10.47 | 27 |
| 12 feb 2024 | 10.52 | 10.54 | 10.51 | 10.53 | 10.53 | 4,564 |
| *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.