iShares VII PLC - iShares MSCI Canada UCITS ETF (CCAU.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:35PM 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 | 191.01 | 191.82 | 190.52 | 191.07 | 191.07 | 6,318 |
| 03 jul 2024 | 188.13 | 191.09 | 188.13 | 190.55 | 190.55 | 11,536 |
| 02 jul 2024 | 186.10 | 187.23 | 185.22 | 186.27 | 186.27 | 26,614 |
| 01 jul 2024 | 187.47 | 188.24 | 185.74 | 186.35 | 186.35 | 6,753 |
| 28 jun 2024 | 187.72 | 188.18 | 186.69 | 187.25 | 187.25 | 11,901 |
| 27 jun 2024 | 186.10 | 189.60 | 185.81 | 186.46 | 186.46 | 12,334 |
| 26 jun 2024 | 186.82 | 187.48 | 184.41 | 185.10 | 185.10 | 290,794 |
| 25 jun 2024 | 187.08 | 187.36 | 185.29 | 186.10 | 186.10 | 5,495 |
| 24 jun 2024 | 183.94 | 186.33 | 183.59 | 185.97 | 185.97 | 7,182 |
| 21 jun 2024 | 183.94 | 183.94 | 182.68 | 183.18 | 183.18 | 6,729 |
| 20 jun 2024 | 183.69 | 184.44 | 182.95 | 184.06 | 184.06 | 2,667 |
| 19 jun 2024 | 183.76 | 184.46 | 182.99 | 183.43 | 183.43 | 4,448 |
| 18 jun 2024 | 183.82 | 184.51 | 182.98 | 184.20 | 184.20 | 3,309 |
| 17 jun 2024 | 183.88 | 183.96 | 182.26 | 182.39 | 182.39 | 1,436 |
| 14 jun 2024 | 184.31 | 184.76 | 182.05 | 183.03 | 183.03 | 2,310 |
| 13 jun 2024 | 186.38 | 187.22 | 184.06 | 184.40 | 184.40 | 4,228 |
| 12 jun 2024 | 186.37 | 188.69 | 185.79 | 187.79 | 187.79 | 8,170 |
| 11 jun 2024 | 187.35 | 187.99 | 185.00 | 185.94 | 185.94 | 980 |
| 10 jun 2024 | 187.28 | 187.35 | 185.81 | 187.24 | 187.24 | 147 |
| 07 jun 2024 | 190.12 | 190.56 | 187.50 | 187.50 | 187.50 | 3,647 |
| 06 jun 2024 | 189.38 | 189.59 | 188.44 | 189.05 | 189.05 | 2,105 |
| 05 jun 2024 | 187.89 | 188.98 | 187.52 | 188.29 | 188.29 | 4,053 |
| 04 jun 2024 | 188.84 | 189.31 | 186.62 | 186.63 | 186.63 | 6,560 |
| 03 jun 2024 | 190.93 | 191.27 | 189.13 | 189.62 | 189.62 | 15,927 |
| 31 may 2024 | 188.79 | 189.85 | 188.29 | 188.40 | 188.40 | 19,991 |
| 30 may 2024 | 185.22 | 188.77 | 184.52 | 188.59 | 188.59 | 4,436 |
| 29 may 2024 | 189.51 | 190.23 | 186.68 | 186.68 | 186.68 | 3,968 |
| 28 may 2024 | 191.74 | 191.93 | 190.37 | 190.51 | 190.51 | 1,740 |
| 24 may 2024 | 188.78 | 191.13 | 188.44 | 190.97 | 190.97 | 3,029 |
| 23 may 2024 | 191.34 | 192.22 | 189.80 | 190.23 | 190.23 | 11,976 |
| 22 may 2024 | 191.68 | 191.88 | 190.50 | 191.14 | 191.14 | 24,819 |
| 21 may 2024 | 192.01 | 192.70 | 191.32 | 192.08 | 192.08 | 13,173 |
| 20 may 2024 | 192.73 | 193.51 | 191.55 | 193.30 | 193.30 | 9,128 |
| 17 may 2024 | 191.82 | 191.95 | 190.24 | 191.58 | 191.58 | 14,150 |
| 16 may 2024 | 191.42 | 191.58 | 190.27 | 190.96 | 190.96 | 15,539 |
| 15 may 2024 | 190.81 | 191.88 | 189.90 | 191.42 | 191.42 | 5,020 |
| 14 may 2024 | 189.81 | 190.47 | 188.93 | 190.15 | 190.15 | 16,055 |
| 13 may 2024 | 190.64 | 191.11 | 190.09 | 190.13 | 190.13 | 5,501 |
| 10 may 2024 | 191.75 | 192.35 | 190.89 | 190.89 | 190.89 | 14,480 |
| 09 may 2024 | 188.76 | 191.14 | 188.70 | 190.94 | 190.94 | 38,248 |
| 08 may 2024 | 189.21 | 189.79 | 187.00 | 188.52 | 188.52 | 4,876 |
| 07 may 2024 | 190.09 | 190.56 | 189.75 | 190.09 | 190.09 | 62,418 |
| 03 may 2024 | 186.84 | 188.86 | 186.34 | 186.92 | 186.92 | 10,113 |
| 02 may 2024 | 185.57 | 186.02 | 184.38 | 185.46 | 185.46 | 1,870 |
| 01 may 2024 | 184.76 | 184.76 | 183.22 | 183.71 | 183.71 | 2,144 |
| 30 abr 2024 | 187.69 | 188.17 | 185.30 | 185.45 | 185.45 | 2,328 |
| 29 abr 2024 | 188.22 | 188.67 | 187.80 | 188.03 | 188.03 | 5,665 |
| 26 abr 2024 | 188.22 | 188.58 | 186.81 | 186.92 | 186.92 | 6,625 |
| 25 abr 2024 | 187.07 | 187.07 | 183.78 | 185.70 | 185.70 | 7,706 |
| 24 abr 2024 | 188.15 | 188.59 | 186.06 | 186.06 | 186.06 | 355 |
| 23 abr 2024 | 186.27 | 188.18 | 186.10 | 187.86 | 187.86 | 716 |
| 22 abr 2024 | 186.20 | 186.51 | 184.67 | 185.15 | 185.15 | 1,093 |
| 19 abr 2024 | 183.98 | 185.99 | 182.96 | 185.16 | 185.16 | 15,834 |
| 18 abr 2024 | 184.59 | 184.65 | 183.27 | 184.58 | 184.58 | 5,172 |
| 17 abr 2024 | 182.91 | 184.61 | 182.00 | 182.83 | 182.83 | 2,880 |
| 16 abr 2024 | 182.52 | 183.39 | 181.80 | 182.50 | 182.50 | 5,037 |
| 15 abr 2024 | 186.25 | 187.07 | 184.89 | 185.45 | 185.45 | 47,345 |
| 12 abr 2024 | 188.13 | 188.85 | 186.65 | 186.99 | 186.99 | 773 |
| 11 abr 2024 | 189.30 | 190.11 | 186.85 | 186.93 | 186.93 | 4,406 |
| 10 abr 2024 | 192.86 | 193.00 | 188.33 | 189.07 | 189.07 | 8,166 |
| 09 abr 2024 | 191.18 | 192.44 | 190.22 | 191.00 | 191.00 | 4,095 |
| 08 abr 2024 | 190.69 | 192.03 | 190.38 | 190.76 | 190.76 | 14,403 |
| 05 abr 2024 | 189.50 | 191.23 | 188.50 | 190.48 | 190.48 | 13,334 |
| 04 abr 2024 | 191.07 | 192.21 | 190.47 | 191.79 | 191.79 | 761 |
| 03 abr 2024 | 189.20 | 191.21 | 188.66 | 190.95 | 190.95 | 1,287 |
| 02 abr 2024 | 191.32 | 191.32 | 188.93 | 188.93 | 188.93 | 3,650 |
| 28 mar 2024 | 189.92 | 191.23 | 189.28 | 190.85 | 190.85 | 13,605 |
| 27 mar 2024 | 188.49 | 189.31 | 188.19 | 188.81 | 188.81 | 12,368 |
| 26 mar 2024 | 188.79 | 189.36 | 188.47 | 188.98 | 188.98 | 1,034 |
| 25 mar 2024 | 188.36 | 189.51 | 188.00 | 188.92 | 188.92 | 847 |
| 22 mar 2024 | 190.22 | 190.56 | 188.32 | 188.32 | 188.32 | 5,617 |
| 21 mar 2024 | 192.14 | 192.85 | 190.97 | 190.97 | 190.97 | 6,817 |
| 20 mar 2024 | 187.95 | 188.62 | 187.24 | 188.23 | 188.23 | 7,328 |
| 19 mar 2024 | 187.69 | 188.24 | 186.79 | 188.24 | 188.24 | 11,626 |
| 18 mar 2024 | 189.50 | 189.50 | 187.85 | 187.88 | 187.88 | 1,962 |
| 15 mar 2024 | 188.34 | 189.41 | 188.16 | 188.16 | 188.16 | 62,739 |
| 14 mar 2024 | 190.50 | 190.50 | 188.20 | 188.56 | 188.56 | 5,849 |
| 13 mar 2024 | 188.76 | 190.54 | 188.76 | 190.54 | 190.54 | 402 |
| 12 mar 2024 | 189.03 | 189.47 | 187.50 | 188.18 | 188.18 | 2,888 |
| 11 mar 2024 | 187.41 | 187.65 | 186.50 | 187.56 | 187.56 | 899 |
| 08 mar 2024 | 188.90 | 189.50 | 188.38 | 188.38 | 188.38 | 5,539 |
| 07 mar 2024 | 186.17 | 187.90 | 186.17 | 187.79 | 187.79 | 2,726 |
| 06 mar 2024 | 185.08 | 186.70 | 185.08 | 186.49 | 186.49 | 6,389 |
| 05 mar 2024 | 184.32 | 185.29 | 183.85 | 185.29 | 185.29 | 3,614 |
| 04 mar 2024 | 184.93 | 185.29 | 184.22 | 184.79 | 184.79 | 1,475 |
| 01 mar 2024 | 183.38 | 185.96 | 183.17 | 185.45 | 185.45 | 5,970 |
| 29 feb 2024 | 183.29 | 183.58 | 181.91 | 183.17 | 183.17 | 35,465 |
| 28 feb 2024 | 182.71 | 183.07 | 181.61 | 182.54 | 182.54 | 1,045 |
| 27 feb 2024 | 184.17 | 184.50 | 183.33 | 183.38 | 183.38 | 629 |
| 26 feb 2024 | 184.31 | 184.73 | 183.75 | 183.75 | 183.75 | 1,498 |
| 23 feb 2024 | 184.15 | 184.49 | 183.48 | 184.19 | 184.19 | 3,184 |
| 22 feb 2024 | 183.93 | 184.31 | 182.91 | 183.43 | 183.43 | 721 |
| 21 feb 2024 | 182.48 | 182.68 | 181.43 | 181.76 | 181.76 | 911 |
| 20 feb 2024 | 182.78 | 183.72 | 182.12 | 182.64 | 182.64 | 3,145 |
| 19 feb 2024 | 183.30 | 183.73 | 182.79 | 183.09 | 183.09 | 660 |
| 16 feb 2024 | 183.11 | 184.12 | 182.32 | 183.74 | 183.74 | 54,675 |
| 15 feb 2024 | 179.99 | 181.93 | 179.00 | 181.32 | 181.32 | 1,953 |
| 14 feb 2024 | 176.95 | 178.58 | 176.65 | 178.26 | 178.26 | 12,637 |
| 13 feb 2024 | 181.88 | 181.92 | 176.60 | 177.31 | 177.31 | 2,509 |
| 12 feb 2024 | 181.43 | 182.35 | 180.98 | 182.70 | 182.70 | 2,061 |
| *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.