Yahoo

Correo

U.S. markets closed

F S&P 500
5,535.75
+14.25(+0.26%)
F Dow Jones
39,528.00
+59.00(+0.15%)
F Nasdaq
19,983.75
+56.50(+0.28%)
E-mini Russell 2000 Index Futur
2,073.00
+8.00(+0.39%)
Petróleo
81.84
+0.30(+0.37%)
Oro
2,336.40
-3.20(-0.14%)

VanEck Video Gaming and eSports UCITS ETF A USD (ESPO.L)

LSE - LSE Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

42.75

+0.28

(+0.65%)

Al cierre: 04:14PM BST

Periodo de tiempo:

01 jul 2023 - 01 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	42.71	42.97	42.46	42.75	42.75	9,278
27 jun 2024	42.35	42.76	42.12	42.47	42.47	2,469
26 jun 2024	42.60	42.94	42.47	42.53	42.53	8,416
25 jun 2024	41.70	42.60	41.55	42.23	42.23	1,492
24 jun 2024	41.83	42.38	41.71	42.38	42.38	1,007
21 jun 2024	42.21	42.26	41.94	41.98	41.98	9,234
20 jun 2024	42.29	42.40	42.01	42.17	42.17	753
19 jun 2024	42.19	42.53	42.14	42.14	42.14	4,002
18 jun 2024	41.97	42.24	41.93	42.09	42.09	8,811
17 jun 2024	42.24	42.49	41.97	42.10	42.10	7,077
14 jun 2024	42.22	42.62	41.92	42.01	42.01	1,380
13 jun 2024	42.68	43.17	41.15	42.06	42.06	6,352
12 jun 2024	42.17	42.76	42.03	42.74	42.74	3,098
11 jun 2024	42.13	42.33	41.86	41.69	41.69	434
10 jun 2024	42.73	42.99	42.35	42.44	42.44	5,102
07 jun 2024	45.33	45.50	43.06	43.38	43.38	159,291
06 jun 2024	43.15	43.49	43.14	43.43	43.43	5,654
05 jun 2024	42.55	43.04	42.47	43.05	43.05	10,858
04 jun 2024	42.85	42.87	42.22	42.25	42.25	1,377
03 jun 2024	42.80	43.51	42.19	42.33	42.33	7,881
31 may 2024	41.26	41.53	40.99	41.02	41.02	4,444
30 may 2024	40.74	41.40	40.74	41.31	41.31	2,649
29 may 2024	41.06	41.60	40.98	41.10	41.10	1,078
28 may 2024	41.96	42.83	41.39	41.76	41.76	22,588
24 may 2024	41.16	41.47	41.16	41.51	41.51	609
23 may 2024	42.18	42.38	41.58	41.68	41.68	2,635
22 may 2024	42.31	42.41	41.78	42.31	42.31	1,310
21 may 2024	42.49	42.63	42.24	42.33	42.33	4,220
20 may 2024	42.78	42.88	42.38	42.58	42.58	1,050
17 may 2024	42.93	43.25	42.44	42.62	42.62	25,787
16 may 2024	43.22	43.53	43.03	43.22	43.22	6,736
15 may 2024	44.20	44.53	42.42	42.80	42.80	102,936
14 may 2024	42.21	45.10	42.21	43.84	43.84	59,116
13 may 2024	40.76	42.17	40.35	41.60	41.60	71,653
10 may 2024	40.56	40.88	40.52	40.55	40.55	5,309
09 may 2024	40.00	40.59	39.76	40.11	40.11	4,642
08 may 2024	39.99	40.08	39.76	39.83	39.83	8,572
07 may 2024	40.24	40.78	40.24	40.49	40.49	17,166
03 may 2024	38.80	39.89	35.00	39.86	39.86	14,134
02 may 2024	38.76	38.89	38.53	38.81	38.81	4,455
01 may 2024	37.92	38.37	37.79	38.22	38.22	726
30 abr 2024	38.86	39.05	38.45	38.48	38.48	6,761
29 abr 2024	38.78	39.02	38.72	38.88	38.88	3,232
26 abr 2024	38.33	38.69	38.30	38.63	38.63	3,340
25 abr 2024	37.90	38.17	37.47	37.79	37.79	37,658
24 abr 2024	38.28	38.67	38.05	38.09	38.09	6,020
23 abr 2024	37.62	38.13	37.61	38.13	38.13	1,546
22 abr 2024	37.44	37.86	37.37	37.48	37.48	1,959
19 abr 2024	37.00	37.28	36.89	37.12	37.12	5,165
18 abr 2024	37.68	37.85	37.55	37.67	37.67	4,892
17 abr 2024	37.70	37.75	37.40	37.40	37.40	2,374
16 abr 2024	37.47	37.63	37.32	37.72	37.72	3,019
15 abr 2024	38.36	38.56	37.90	37.97	37.97	11,623
12 abr 2024	39.17	39.20	38.39	38.51	38.51	2,527
11 abr 2024	39.03	39.48	38.90	38.93	38.93	3,011
10 abr 2024	39.77	39.98	38.97	39.15	39.15	3,616
09 abr 2024	39.37	39.64	39.11	39.45	39.45	4,270
08 abr 2024	39.13	39.49	38.76	39.53	39.53	1,840
05 abr 2024	38.98	39.12	38.40	39.12	39.12	3,791
04 abr 2024	39.40	39.78	39.40	39.72	39.72	3,393
03 abr 2024	39.24	39.39	39.00	39.34	39.34	2,225
02 abr 2024	39.66	39.96	39.17	39.32	39.32	3,469
28 mar 2024	40.01	40.17	39.66	40.13	40.13	2,354
27 mar 2024	39.69	40.15	39.69	39.93	39.93	2,688
26 mar 2024	40.08	40.36	39.99	40.08	40.08	4,051
25 mar 2024	39.74	39.90	39.58	39.78	39.78	6,905
22 mar 2024	40.44	40.44	39.99	40.08	40.08	1,336
21 mar 2024	40.56	40.60	40.40	40.53	40.53	3,104
20 mar 2024	39.76	39.93	39.65	39.83	39.83	15,968
19 mar 2024	40.06	40.06	39.40	39.67	39.67	377
18 mar 2024	40.00	40.63	39.92	40.09	40.09	5,617
15 mar 2024	39.72	40.17	39.63	39.90	39.90	2,290
14 mar 2024	41.00	41.10	40.16	40.22	40.22	2,664
13 mar 2024	41.01	41.17	40.69	40.73	40.73	2,371
12 mar 2024	40.48	40.90	40.48	40.75	40.75	1,922
11 mar 2024	40.40	40.89	40.37	40.61	40.61	1,095
08 mar 2024	41.06	41.63	40.54	40.64	40.64	4,525
07 mar 2024	40.39	40.90	40.19	40.81	40.81	8,070
06 mar 2024	40.10	40.76	40.01	40.47	40.47	1,968
05 mar 2024	39.87	40.01	39.56	39.67	39.67	2,405
04 mar 2024	40.30	40.69	40.08	40.19	40.19	18,603
01 mar 2024	39.70	40.15	39.63	40.08	40.08	5,603
29 feb 2024	39.08	39.49	38.77	39.22	39.22	3,432
28 feb 2024	38.97	39.19	38.76	38.91	38.91	2,270
27 feb 2024	38.97	39.36	38.81	39.35	39.35	4,846
26 feb 2024	39.06	39.35	38.87	39.29	39.29	2,433
23 feb 2024	39.47	39.67	39.15	39.26	39.26	7,231
22 feb 2024	39.02	39.19	38.76	39.20	39.20	4,320
21 feb 2024	38.03	38.54	37.99	38.00	38.00	18,888
20 feb 2024	39.00	39.18	37.90	38.05	38.05	926
19 feb 2024	38.20	39.35	38.13	39.03	39.03	1,787
16 feb 2024	39.51	39.74	39.12	39.47	39.47	4,512
15 feb 2024	39.28	39.37	39.10	39.15	39.15	2,650
14 feb 2024	38.36	38.83	38.36	38.67	38.67	3,605
13 feb 2024	38.72	38.80	37.86	38.20	38.20	7,189
12 feb 2024	38.60	39.14	38.43	39.02	39.02	3,285
09 feb 2024	38.05	38.37	37.81	38.30	38.30	11,469
08 feb 2024	38.46	38.54	38.21	38.35	38.35	4,643
07 feb 2024	37.92	38.35	37.71	38.26	38.26	12,075
06 feb 2024	38.14	38.25	37.81	38.03	38.03	18,171
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...

F S&P 5005,535.75+14.25(+0.26%)

F Dow Jones39,528.00+59.00(+0.15%)

F Nasdaq19,983.75+56.50(+0.28%)

E-mini Russell 2000 Index Futur2,073.00+8.00(+0.39%)

Petróleo81.84+0.30(+0.37%)

Oro2,336.40-3.20(-0.14%)

VanEck Video Gaming and eSports UCITS ETF A USD (ESPO.L)

F S&P 500
5,535.75
+14.25(+0.26%)

F Dow Jones
39,528.00
+59.00(+0.15%)

F Nasdaq
19,983.75
+56.50(+0.28%)

E-mini Russell 2000 Index Futur
2,073.00
+8.00(+0.39%)

Petróleo
81.84
+0.30(+0.37%)

Oro
2,336.40
-3.20(-0.14%)