U.S. markets open in 7 hours 40 minutes
F S&P 500
5,524.75 +7.75 (+0.14%) F Dow Jones
39,921.00 +77.00 (+0.19%) F Nasdaq
19,806.00 +55.25 (+0.28%) E-mini Russell 2000 Index Futur
2,059.40 +6.60 (+0.32%) Petróleo
81.68 +0.05 (+0.06%) Oro
2,337.90 -6.50 (-0.28%)
JPM BetaBuilders US Treasury Bond 0-3 Months UCITS ETF USD Acc (BB3M.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 108.96 | 108.99 | 108.92 | 108.96 | 108.96 | 5,935 |
| 21 jun 2024 | 109.01 | 109.01 | 108.76 | 108.96 | 108.96 | 10,745 |
| 20 jun 2024 | 108.92 | 108.95 | 108.88 | 108.92 | 108.92 | 12,603 |
| 19 jun 2024 | 108.92 | 108.94 | 108.87 | 108.91 | 108.91 | 2,926 |
| 18 jun 2024 | 108.86 | 108.90 | 108.75 | 108.88 | 108.88 | 4,583 |
| 17 jun 2024 | 108.87 | 108.87 | 108.80 | 108.82 | 108.82 | 2,242 |
| 14 jun 2024 | 108.80 | 117.51 | 108.78 | 108.83 | 108.83 | 1,674 |
| 13 jun 2024 | 108.84 | 108.88 | 108.77 | 108.81 | 108.81 | 8,974 |
| 12 jun 2024 | 108.79 | 108.84 | 108.78 | 108.80 | 108.80 | 5,486 |
| 11 jun 2024 | 108.77 | 108.82 | 108.73 | 108.77 | 108.77 | 17,710 |
| 10 jun 2024 | 108.83 | 108.83 | 108.65 | 108.75 | 108.75 | 1,835 |
| 07 jun 2024 | 108.74 | 108.79 | 108.67 | 108.74 | 108.74 | 2,707 |
| 06 jun 2024 | 109.50 | 109.50 | 108.70 | 108.80 | 108.80 | 3,145 |
| 05 jun 2024 | 108.67 | 108.74 | 108.63 | 108.74 | 108.74 | 2,218 |
| 04 jun 2024 | 108.62 | 108.73 | 108.62 | 108.65 | 108.65 | 2,242 |
| 03 jun 2024 | 109.46 | 109.46 | 108.61 | 108.61 | 108.61 | 3,815 |
| 31 may 2024 | 108.86 | 108.86 | 108.60 | 108.61 | 108.61 | 12,197 |
| 30 may 2024 | 108.60 | 108.65 | 108.56 | 108.60 | 108.60 | 7,491 |
| 29 may 2024 | 108.65 | 108.65 | 108.51 | 108.56 | 108.56 | 5,129 |
| 28 may 2024 | 108.51 | 108.61 | 108.50 | 108.54 | 108.54 | 3,519 |
| 24 may 2024 | 108.51 | 108.53 | 108.46 | 108.47 | 108.47 | 2,108 |
| 23 may 2024 | 108.85 | 108.85 | 108.49 | 108.51 | 108.51 | 1,917 |
| 22 may 2024 | 108.42 | 108.46 | 108.39 | 108.46 | 108.46 | 26,174 |
| 21 may 2024 | 108.42 | 108.45 | 108.40 | 108.43 | 108.43 | 947 |
| 20 may 2024 | 108.41 | 108.45 | 108.36 | 108.40 | 108.40 | 4,936 |
| 17 may 2024 | 108.43 | 108.45 | 108.42 | 108.43 | 108.43 | 11,620 |
| 16 may 2024 | 108.80 | 108.80 | 108.33 | 108.41 | 108.41 | 3,201 |
| 15 may 2024 | 108.38 | 108.41 | 108.32 | 108.36 | 108.36 | 3,530 |
| 14 may 2024 | 108.30 | 108.53 | 108.26 | 108.32 | 108.32 | 3,579 |
| 13 may 2024 | 108.25 | 108.34 | 108.25 | 108.27 | 108.27 | 1,232 |
| 10 may 2024 | 108.57 | 108.57 | 108.24 | 108.29 | 108.29 | 3,115 |
| 09 may 2024 | 108.31 | 108.31 | 108.26 | 108.29 | 108.29 | 4,254 |
| 08 may 2024 | 108.25 | 108.27 | 108.20 | 108.25 | 108.25 | 2,693 |
| 07 may 2024 | 108.23 | 108.24 | 108.18 | 108.18 | 108.18 | 5,346 |
| 03 may 2024 | 109.01 | 109.01 | 108.12 | 108.20 | 108.20 | 4,606 |
| 02 may 2024 | 108.18 | 108.18 | 107.93 | 108.13 | 108.13 | 2,678 |
| 01 may 2024 | 108.14 | 108.19 | 108.07 | 108.12 | 108.12 | 8,523 |
| 30 abr 2024 | 108.11 | 108.11 | 108.06 | 108.09 | 108.09 | 2,363 |
| 29 abr 2024 | 108.04 | 108.09 | 108.01 | 108.04 | 108.04 | 2,109 |
| 26 abr 2024 | 108.04 | 108.08 | 108.04 | 108.04 | 108.04 | 6,881 |
| 25 abr 2024 | 108.07 | 108.07 | 108.01 | 108.02 | 108.02 | 16,049 |
| 24 abr 2024 | 108.00 | 108.03 | 107.93 | 107.97 | 107.97 | 499 |
| 23 abr 2024 | 107.97 | 107.98 | 107.90 | 107.96 | 107.96 | 1,046 |
| 22 abr 2024 | 107.89 | 108.00 | 107.89 | 107.95 | 107.95 | 6,097 |
| 19 abr 2024 | 107.94 | 109.26 | 107.87 | 107.93 | 107.93 | 1,137 |
| 18 abr 2024 | 107.91 | 107.94 | 107.86 | 107.91 | 107.91 | 21,245 |
| 17 abr 2024 | 107.87 | 107.88 | 107.82 | 107.86 | 107.86 | 9,273 |
| 16 abr 2024 | 107.86 | 107.87 | 107.84 | 107.86 | 107.86 | 32,378 |
| 15 abr 2024 | 107.83 | 107.85 | 107.78 | 107.83 | 107.83 | 3,912 |
| 12 abr 2024 | 107.82 | 107.84 | 107.80 | 107.82 | 107.82 | 4,382 |
| 11 abr 2024 | 107.82 | 107.82 | 107.76 | 107.80 | 107.80 | 1,332 |
| 10 abr 2024 | 107.78 | 107.83 | 107.72 | 107.76 | 107.76 | 49,801 |
| 09 abr 2024 | 107.76 | 107.81 | 107.74 | 107.76 | 107.76 | 3,050 |
| 08 abr 2024 | 107.74 | 107.75 | 107.71 | 107.73 | 107.73 | 5,032 |
| 05 abr 2024 | 107.72 | 107.78 | 107.63 | 107.72 | 107.72 | 2,797 |
| 04 abr 2024 | 107.70 | 107.75 | 107.70 | 107.70 | 107.70 | 6,870 |
| 03 abr 2024 | 107.64 | 107.69 | 107.64 | 107.65 | 107.65 | 12,729 |
| 02 abr 2024 | 107.61 | 107.67 | 107.57 | 107.64 | 107.64 | 5,753 |
| 28 mar 2024 | 107.60 | 107.65 | 107.39 | 107.61 | 107.61 | 7,121 |
| 27 mar 2024 | 107.56 | 107.67 | 107.56 | 107.56 | 107.56 | 7,882 |
| 26 mar 2024 | 107.53 | 107.57 | 107.51 | 107.53 | 107.53 | 3,422 |
| 25 mar 2024 | 107.50 | 107.52 | 107.47 | 107.50 | 107.50 | 5,524 |
| 22 mar 2024 | 107.51 | 107.54 | 107.46 | 107.50 | 107.50 | 2,293 |
| 21 mar 2024 | 107.49 | 107.49 | 107.42 | 107.46 | 107.46 | 6,569 |
| 20 mar 2024 | 107.44 | 107.47 | 107.40 | 107.42 | 107.42 | 7,883 |
| 19 mar 2024 | 107.41 | 107.46 | 107.40 | 107.42 | 107.42 | 15,715 |
| 18 mar 2024 | 107.39 | 107.44 | 107.37 | 107.39 | 107.39 | 4,028 |
| 15 mar 2024 | 107.40 | 107.44 | 107.39 | 107.39 | 107.39 | 4,077 |
| 14 mar 2024 | 107.36 | 107.43 | 107.34 | 107.37 | 107.37 | 11,474 |
| 13 mar 2024 | 107.34 | 107.36 | 107.32 | 107.33 | 107.33 | 2,759 |
| 12 mar 2024 | 107.32 | 107.36 | 107.32 | 107.32 | 107.32 | 5,138 |
| 11 mar 2024 | 107.31 | 107.34 | 107.29 | 107.30 | 107.30 | 6,378 |
| 08 mar 2024 | 107.33 | 107.33 | 107.26 | 107.30 | 107.30 | 6,576 |
| 07 mar 2024 | 107.32 | 107.32 | 107.27 | 107.28 | 107.28 | 8,877 |
| 06 mar 2024 | 107.24 | 107.28 | 107.22 | 107.23 | 107.23 | 2,920 |
| 05 mar 2024 | 107.23 | 107.28 | 107.20 | 107.22 | 107.22 | 9,197 |
| 04 mar 2024 | 107.22 | 107.23 | 107.18 | 107.20 | 107.20 | 3,286 |
| 01 mar 2024 | 107.19 | 107.25 | 107.18 | 107.19 | 107.19 | 14,002 |
| 29 feb 2024 | 107.13 | 107.20 | 107.12 | 107.18 | 107.18 | 4,904 |
| 28 feb 2024 | 107.14 | 107.17 | 107.11 | 107.13 | 107.13 | 4,213 |
| 27 feb 2024 | 107.09 | 107.35 | 107.09 | 107.11 | 107.11 | 7,489 |
| 26 feb 2024 | 107.08 | 107.11 | 107.06 | 107.08 | 107.08 | 2,884 |
| 23 feb 2024 | 107.07 | 107.12 | 107.06 | 107.08 | 107.08 | 1,578 |
| 22 feb 2024 | 107.05 | 107.12 | 107.03 | 107.06 | 107.06 | 818 |
| 21 feb 2024 | 107.03 | 107.05 | 106.97 | 107.02 | 107.02 | 1,348 |
| 20 feb 2024 | 107.04 | 107.04 | 107.00 | 107.00 | 107.00 | 1,129 |
| 19 feb 2024 | 106.97 | 107.01 | 106.97 | 106.97 | 106.97 | 3,138 |
| 16 feb 2024 | 106.99 | 107.00 | 106.95 | 106.97 | 106.97 | 718 |
| 15 feb 2024 | 106.94 | 107.00 | 106.92 | 106.95 | 106.95 | 1,048 |
| 14 feb 2024 | 106.93 | 106.95 | 106.88 | 106.92 | 106.92 | 902 |
| 13 feb 2024 | 106.92 | 106.92 | 106.86 | 106.91 | 106.91 | 2,834 |
| 12 feb 2024 | 106.90 | 106.91 | 106.84 | 106.87 | 106.87 | 4,042 |
| 09 feb 2024 | 106.87 | 106.91 | 106.87 | 106.87 | 106.87 | 2,085 |
| 08 feb 2024 | 106.86 | 106.90 | 106.82 | 106.86 | 106.86 | 3,248 |
| 07 feb 2024 | 106.83 | 106.85 | 106.80 | 106.81 | 106.81 | 7,551 |
| 06 feb 2024 | 106.84 | 106.84 | 106.80 | 106.80 | 106.80 | 10,996 |
| 05 feb 2024 | 106.75 | 106.81 | 106.72 | 106.76 | 106.76 | 5,521 |
| 02 feb 2024 | 106.80 | 106.80 | 106.75 | 106.75 | 106.75 | 7,238 |
| 01 feb 2024 | 106.76 | 106.78 | 106.71 | 106.75 | 106.75 | 1,371 |
| 31 ene 2024 | 106.70 | 106.74 | 106.70 | 106.71 | 106.71 | 2,928 |
| *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.