iShares VII PLC - iShares Core FTSE 100 ETF GBP Acc (CSUKX.SW)
Swiss - Swiss Precio retrasado. Moneda en GBP.
Añadir a la lista de seguimiento
Al cierre: 06:18PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 157.30 | 157.32 | 156.78 | 156.78 | 156.78 | 446 |
| 27 jun 2024 | 158.26 | 158.26 | 156.94 | 157.38 | 157.38 | 176 |
| 26 jun 2024 | 158.34 | 158.34 | 157.00 | 157.48 | 157.48 | 1,699 |
| 25 jun 2024 | 158.54 | 158.54 | 157.92 | 157.98 | 157.98 | 84 |
| 24 jun 2024 | 157.74 | 158.36 | 157.74 | 158.32 | 158.32 | 456 |
| 21 jun 2024 | 158.00 | 158.00 | 156.60 | 157.30 | 157.30 | 382 |
| 20 jun 2024 | 156.96 | 157.94 | 156.94 | 157.94 | 157.94 | 913 |
| 19 jun 2024 | 156.32 | 156.80 | 156.32 | 156.78 | 156.78 | 3,953 |
| 18 jun 2024 | 156.40 | 156.50 | 156.40 | 156.40 | 156.40 | 922 |
| 17 jun 2024 | 156.22 | 156.22 | 155.50 | 155.54 | 155.54 | 170 |
| 14 jun 2024 | 156.22 | 156.22 | 155.56 | 155.76 | 155.76 | 26 |
| 13 jun 2024 | 157.02 | 157.02 | 155.72 | 156.08 | 156.08 | 336 |
| 12 jun 2024 | 157.02 | 157.06 | 157.02 | 157.06 | 157.06 | 2,203 |
| 11 jun 2024 | 157.64 | 157.64 | 155.54 | 155.64 | 155.64 | 1,030 |
| 10 jun 2024 | 157.42 | 157.42 | 156.50 | 156.50 | 156.50 | 1,008 |
| 07 jun 2024 | 158.00 | 158.00 | 157.32 | 157.46 | 157.46 | 811 |
| 06 jun 2024 | 158.02 | 158.36 | 157.54 | 158.18 | 158.18 | 1,235 |
| 05 jun 2024 | 157.94 | 157.96 | 157.36 | 157.68 | 157.68 | 1,025 |
| 04 jun 2024 | 157.34 | 157.34 | 156.98 | 157.12 | 157.12 | 2,025 |
| 03 jun 2024 | 159.74 | 159.74 | 158.10 | 158.10 | 158.10 | 215 |
| 31 may 2024 | 157.72 | 158.18 | 157.72 | 158.02 | 158.02 | 296 |
| 30 may 2024 | 157.32 | 157.32 | 157.32 | 157.32 | 157.32 | 325 |
| 29 may 2024 | 157.68 | 157.68 | 157.08 | 157.08 | 157.08 | 313 |
| 28 may 2024 | 159.90 | 159.90 | 157.70 | 157.70 | 157.70 | 2,697 |
| 27 may 2024 | 159.12 | 160.08 | 159.12 | 160.08 | 160.08 | 36 |
| 24 may 2024 | 158.48 | 159.10 | 158.48 | 158.86 | 158.86 | 118 |
| 23 may 2024 | 159.74 | 159.86 | 159.22 | 159.22 | 159.22 | 1,730 |
| 22 may 2024 | 159.80 | 160.04 | 159.40 | 159.70 | 159.70 | 345 |
| 21 may 2024 | 160.28 | 160.72 | 160.14 | 160.72 | 160.72 | 596 |
| 17 may 2024 | 161.16 | 161.16 | 160.62 | 160.72 | 160.72 | 575 |
| 16 may 2024 | 161.10 | 161.48 | 160.66 | 161.34 | 161.34 | 620 |
| 15 may 2024 | 161.34 | 161.52 | 160.84 | 161.00 | 161.00 | 1,093 |
| 14 may 2024 | 160.62 | 161.06 | 160.36 | 160.58 | 160.58 | 8,156 |
| 13 may 2024 | 160.74 | 160.86 | 160.22 | 160.46 | 160.46 | 4,822 |
| 10 may 2024 | 160.20 | 161.00 | 160.20 | 160.50 | 160.50 | 732 |
| 08 may 2024 | 158.90 | 158.94 | 158.68 | 158.94 | 158.94 | 44 |
| 07 may 2024 | 157.38 | 158.44 | 157.38 | 158.44 | 158.44 | 628 |
| 06 may 2024 | 156.68 | 157.36 | 156.58 | 157.36 | 157.36 | 2,011 |
| 03 may 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 80 |
| 02 may 2024 | 154.60 | 155.42 | 154.60 | 155.36 | 155.36 | 3,062 |
| 30 abr 2024 | 155.32 | 155.38 | 154.50 | 154.50 | 154.50 | 2,316 |
| 29 abr 2024 | 155.46 | 155.46 | 154.84 | 154.84 | 154.84 | 491 |
| 26 abr 2024 | 154.24 | 154.58 | 153.96 | 154.58 | 154.58 | 1,586 |
| 25 abr 2024 | 153.56 | 153.68 | 153.26 | 153.26 | 153.26 | 131 |
| 24 abr 2024 | 153.34 | 153.36 | 152.90 | 152.90 | 152.90 | 322 |
| 23 abr 2024 | 152.86 | 153.04 | 152.16 | 152.54 | 152.54 | 4,228 |
| 22 abr 2024 | 151.50 | 152.48 | 151.36 | 152.48 | 152.48 | 5,734 |
| 19 abr 2024 | 148.80 | 148.80 | 148.46 | 148.64 | 148.64 | 251 |
| 18 abr 2024 | 149.00 | 149.26 | 149.00 | 149.26 | 149.26 | 28 |
| 17 abr 2024 | 148.04 | 149.52 | 148.04 | 148.86 | 148.86 | 373 |
| 16 abr 2024 | 148.88 | 148.88 | 147.90 | 148.12 | 148.12 | 879 |
| 15 abr 2024 | 151.16 | 151.60 | 150.78 | 151.00 | 151.00 | 94 |
| 12 abr 2024 | 151.40 | 152.44 | 151.40 | 152.44 | 152.44 | 194 |
| 11 abr 2024 | 151.50 | 151.50 | 149.62 | 150.10 | 150.10 | 1,004 |
| 10 abr 2024 | 151.00 | 151.00 | 151.00 | 151.30 | 151.30 | 2,359 |
| 09 abr 2024 | 149.98 | 150.64 | 149.98 | 150.24 | 150.24 | 2,044 |
| 08 abr 2024 | 149.60 | 150.16 | 149.58 | 150.14 | 150.14 | 1,759 |
| 05 abr 2024 | 149.40 | 149.72 | 149.40 | 149.72 | 149.72 | 1,227 |
| 04 abr 2024 | 150.34 | 150.90 | 150.34 | 150.90 | 150.90 | 124 |
| 03 abr 2024 | 150.36 | 150.36 | 149.32 | 150.02 | 150.02 | 420 |
| 02 abr 2024 | 151.08 | 151.72 | 150.00 | 150.12 | 150.12 | 142,918 |
| 28 mar 2024 | 150.66 | 150.66 | 150.50 | 150.50 | 150.50 | 15 |
| 27 mar 2024 | 149.66 | 150.00 | 149.42 | 150.00 | 150.00 | 289 |
| 26 mar 2024 | 149.44 | 149.90 | 149.44 | 149.66 | 149.66 | 1,212 |
| 25 mar 2024 | 149.92 | 150.00 | 149.34 | 149.80 | 149.80 | 14,392 |
| 22 mar 2024 | 150.40 | 150.46 | 149.84 | 149.84 | 149.84 | 497 |
| 21 mar 2024 | 147.00 | 149.00 | 146.98 | 149.00 | 149.00 | 17,762 |
| 20 mar 2024 | 146.26 | 146.50 | 146.04 | 146.50 | 146.50 | 252 |
| 19 mar 2024 | 145.82 | 145.90 | 145.76 | 145.76 | 145.76 | 5,182 |
| 18 mar 2024 | 146.20 | 146.20 | 146.00 | 146.00 | 146.00 | 1,009 |
| 15 mar 2024 | 146.58 | 146.68 | 146.32 | 146.32 | 146.32 | 1,161 |
| 14 mar 2024 | 146.68 | 146.88 | 146.14 | 146.26 | 146.26 | 976 |
| 13 mar 2024 | 146.46 | 146.96 | 146.26 | 146.84 | 146.84 | 45 |
| 12 mar 2024 | 146.00 | 146.40 | 145.96 | 146.30 | 146.30 | 385 |
| 11 mar 2024 | 144.62 | 144.76 | 143.86 | 144.76 | 144.76 | 363 |
| 08 mar 2024 | 145.16 | 145.16 | 144.50 | 144.54 | 144.54 | 45 |
| 07 mar 2024 | 144.70 | 145.46 | 144.56 | 145.46 | 145.46 | 1,118 |
| 06 mar 2024 | 144.28 | 144.50 | 144.18 | 144.50 | 144.50 | 821 |
| 05 mar 2024 | 143.24 | 143.78 | 143.24 | 143.78 | 143.78 | 1,020 |
| 04 mar 2024 | 144.48 | 144.48 | 143.34 | 143.56 | 143.56 | 3,373 |
| 01 mar 2024 | 144.74 | 144.74 | 144.28 | 144.60 | 144.60 | 28,480 |
| 29 feb 2024 | 143.66 | 143.84 | 143.52 | 143.52 | 143.52 | 744 |
| 28 feb 2024 | 144.18 | 144.18 | 144.18 | 144.18 | 144.18 | 103 |
| 27 feb 2024 | 144.52 | 144.62 | 144.28 | 144.28 | 144.28 | 589 |
| 26 feb 2024 | 144.64 | 144.90 | 144.42 | 144.48 | 144.48 | 2,889 |
| 23 feb 2024 | 144.98 | 144.98 | 144.96 | 144.96 | 144.96 | 69 |
| 22 feb 2024 | 144.68 | 144.68 | 144.24 | 144.24 | 144.24 | 275 |
| 21 feb 2024 | 143.88 | 143.88 | 143.54 | 143.74 | 143.74 | 46 |
| 20 feb 2024 | 144.98 | 145.18 | 144.80 | 144.80 | 144.80 | 99 |
| 19 feb 2024 | 144.88 | 145.04 | 144.88 | 145.04 | 145.04 | 207 |
| 16 feb 2024 | 143.38 | 144.78 | 143.38 | 144.78 | 144.78 | 183 |
| 15 feb 2024 | 142.50 | 142.66 | 141.88 | 142.56 | 142.56 | 719 |
| 14 feb 2024 | 141.24 | 141.98 | 141.24 | 141.82 | 141.82 | 89 |
| 13 feb 2024 | 141.62 | 141.70 | 140.52 | 140.60 | 140.60 | 1,095 |
| 12 feb 2024 | 141.76 | 141.76 | 141.68 | 141.68 | 141.68 | 391 |
| 09 feb 2024 | 141.88 | 141.88 | 141.88 | 141.88 | 141.88 | - |
| 08 feb 2024 | 143.00 | 143.00 | 142.30 | 142.32 | 142.32 | 255 |
| 07 feb 2024 | 144.02 | 144.02 | 143.08 | 143.12 | 143.12 | 2,095 |
| 06 feb 2024 | 144.00 | 144.20 | 143.74 | 144.16 | 144.16 | 329 |
| 05 feb 2024 | 143.50 | 143.50 | 142.68 | 142.68 | 142.68 | 909 |
| *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.