U.S. markets open in 1 hour 11 minutes
F S&P 500
5,534.00 -0.25 (-0.00%) F Dow Jones
39,658.00 +75.00 (+0.19%) F Nasdaq
19,943.50 -39.25 (-0.20%) E-mini Russell 2000 Index Futur
2,048.10 +4.70 (+0.23%) Petróleo
81.00 +0.27 (+0.33%) Oro
2,337.80 +6.60 (+0.28%)
Amundi Fed Funds US Dollar Cash UCITS ETF Acc (FEDF.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:16AM BST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 0.00 | 115.68 | 115.58 | 115.62 | 115.62 | 68,587 |
| 21 jun 2024 | 115.57 | 115.67 | 115.53 | 115.66 | 115.66 | 7,251 |
| 20 jun 2024 | 115.54 | 115.65 | 115.54 | 115.60 | 115.60 | 145,117 |
| 19 jun 2024 | 115.62 | 115.62 | 115.51 | 115.55 | 115.55 | 15,965 |
| 18 jun 2024 | 115.59 | 115.59 | 115.48 | 115.50 | 115.50 | 3,071 |
| 17 jun 2024 | 115.54 | 115.77 | 115.48 | 115.51 | 115.51 | 30,363 |
| 14 jun 2024 | 115.46 | 115.54 | 115.45 | 115.49 | 115.49 | 4,552 |
| 13 jun 2024 | 115.45 | 115.49 | 115.44 | 115.47 | 115.47 | 456 |
| 12 jun 2024 | 115.41 | 115.44 | 115.39 | 115.44 | 115.44 | 1,889 |
| 11 jun 2024 | 115.42 | 115.43 | 115.38 | 115.39 | 115.39 | 48,521 |
| 10 jun 2024 | 115.48 | 115.48 | 115.28 | 115.38 | 115.38 | 95,079 |
| 07 jun 2024 | 115.35 | 115.46 | 115.35 | 115.36 | 115.36 | 774 |
| 06 jun 2024 | 115.35 | 115.62 | 115.30 | 115.36 | 115.36 | 150,333 |
| 05 jun 2024 | 115.34 | 115.37 | 115.29 | 115.32 | 115.32 | 965 |
| 04 jun 2024 | 115.31 | 115.34 | 115.28 | 115.31 | 115.31 | 52,615 |
| 03 jun 2024 | 115.30 | 115.36 | 115.26 | 115.30 | 115.30 | 23,559 |
| 31 may 2024 | 115.22 | 115.31 | 115.22 | 115.25 | 115.25 | 3,322 |
| 30 may 2024 | 115.25 | 115.31 | 115.22 | 115.26 | 115.26 | 4,925 |
| 29 may 2024 | 115.29 | 115.29 | 115.21 | 115.21 | 115.21 | 29,900 |
| 28 may 2024 | 115.22 | 115.25 | 115.18 | 115.21 | 115.21 | 31,678 |
| 24 may 2024 | 115.17 | 115.20 | 115.07 | 115.15 | 115.15 | 3,721 |
| 23 may 2024 | 115.05 | 115.15 | 115.05 | 115.15 | 115.15 | 14,098 |
| 22 may 2024 | 115.06 | 115.12 | 115.03 | 115.04 | 115.04 | 2,482 |
| 21 may 2024 | 115.02 | 115.09 | 115.02 | 115.07 | 115.07 | 4,494 |
| 20 may 2024 | 115.04 | 115.09 | 115.00 | 115.06 | 115.06 | 2,150 |
| 17 may 2024 | 115.05 | 115.09 | 115.00 | 115.07 | 115.07 | 1,439 |
| 16 may 2024 | 114.98 | 115.17 | 114.98 | 115.07 | 115.07 | 8,273 |
| 15 may 2024 | 114.97 | 115.23 | 114.96 | 115.14 | 115.14 | 634,403 |
| 14 may 2024 | 114.90 | 114.99 | 114.90 | 114.93 | 114.93 | 7,403 |
| 13 may 2024 | 115.19 | 115.19 | 114.75 | 114.93 | 114.93 | 4,326 |
| 10 may 2024 | 114.82 | 115.04 | 114.82 | 114.90 | 114.90 | 3,636 |
| 09 may 2024 | 114.85 | 114.92 | 114.83 | 114.88 | 114.88 | 1,020 |
| 08 may 2024 | 114.81 | 115.00 | 114.72 | 114.80 | 114.80 | 708 |
| 07 may 2024 | 114.75 | 114.96 | 114.75 | 114.82 | 114.82 | 25,016 |
| 03 may 2024 | 114.78 | 115.86 | 114.77 | 114.80 | 114.80 | 1,144 |
| 02 may 2024 | 114.75 | 115.84 | 114.75 | 114.79 | 114.79 | 539 |
| 01 may 2024 | 114.77 | 114.81 | 114.77 | 114.74 | 114.74 | 206 |
| 30 abr 2024 | 114.69 | 114.77 | 114.67 | 114.67 | 114.67 | 1,804 |
| 29 abr 2024 | 114.71 | 114.74 | 114.59 | 114.68 | 114.68 | 51,099 |
| 26 abr 2024 | 114.69 | 114.75 | 114.65 | 114.68 | 114.68 | 4,411 |
| 25 abr 2024 | 114.66 | 114.70 | 114.63 | 114.68 | 114.68 | 2,441 |
| 24 abr 2024 | 114.63 | 114.69 | 114.60 | 114.64 | 114.64 | 6,762 |
| 23 abr 2024 | 114.62 | 114.69 | 114.59 | 114.64 | 114.64 | 1,882 |
| 22 abr 2024 | 114.61 | 114.71 | 114.57 | 114.60 | 114.60 | 12,242 |
| 19 abr 2024 | 114.55 | 114.62 | 114.50 | 114.59 | 114.59 | 3,682 |
| 18 abr 2024 | 114.56 | 114.58 | 114.52 | 114.52 | 114.52 | 4,625 |
| 17 abr 2024 | 114.47 | 114.52 | 114.47 | 114.49 | 114.49 | 2,681 |
| 16 abr 2024 | 114.47 | 114.53 | 114.47 | 114.48 | 114.48 | 1,344 |
| 15 abr 2024 | 114.48 | 114.50 | 114.47 | 114.49 | 114.49 | 36,415 |
| 12 abr 2024 | 114.42 | 114.51 | 114.39 | 114.42 | 114.42 | 2,159 |
| 11 abr 2024 | 114.45 | 114.45 | 114.37 | 114.40 | 114.40 | 645 |
| 10 abr 2024 | 114.37 | 114.44 | 114.35 | 114.36 | 114.36 | 779 |
| 09 abr 2024 | 114.32 | 114.40 | 114.32 | 114.33 | 114.33 | 6,205 |
| 08 abr 2024 | 114.35 | 114.38 | 114.32 | 114.32 | 114.32 | 25,348 |
| 05 abr 2024 | 114.32 | 114.37 | 114.20 | 114.31 | 114.31 | 805 |
| 04 abr 2024 | 114.31 | 114.32 | 114.27 | 114.28 | 114.28 | 1,042 |
| 03 abr 2024 | 114.25 | 114.27 | 114.20 | 114.24 | 114.24 | 1,510 |
| 02 abr 2024 | 114.20 | 114.26 | 114.17 | 114.21 | 114.21 | 4,381 |
| 28 mar 2024 | 114.15 | 114.27 | 114.15 | 114.21 | 114.21 | 1,280 |
| 27 mar 2024 | 114.14 | 114.25 | 114.13 | 114.20 | 114.20 | 5,229 |
| 26 mar 2024 | 114.14 | 114.18 | 114.11 | 114.13 | 114.13 | 21,012 |
| 25 mar 2024 | 114.10 | 114.15 | 114.09 | 114.11 | 114.11 | 41,294 |
| 22 mar 2024 | 114.08 | 114.18 | 114.07 | 114.09 | 114.09 | 1,221 |
| 21 mar 2024 | 114.10 | 114.10 | 114.06 | 114.07 | 114.07 | 238 |
| 20 mar 2024 | 114.05 | 114.12 | 114.00 | 114.03 | 114.03 | 1,812 |
| 19 mar 2024 | 114.03 | 114.03 | 114.00 | 114.00 | 114.00 | 321 |
| 18 mar 2024 | 114.02 | 114.04 | 113.91 | 114.03 | 114.03 | 25,105 |
| 15 mar 2024 | 114.00 | 114.03 | 113.94 | 113.96 | 113.96 | 662 |
| 14 mar 2024 | 113.94 | 114.02 | 113.94 | 113.95 | 113.95 | 575 |
| 13 mar 2024 | 113.90 | 113.96 | 113.89 | 113.89 | 113.89 | 1,604 |
| 12 mar 2024 | 113.88 | 113.92 | 113.86 | 113.89 | 113.89 | 1,018 |
| 11 mar 2024 | 113.88 | 113.90 | 113.86 | 113.86 | 113.86 | 2,606 |
| 08 mar 2024 | 113.84 | 113.89 | 113.83 | 113.87 | 113.87 | 6,767 |
| 07 mar 2024 | 113.86 | 113.87 | 113.82 | 113.84 | 113.84 | 154,623 |
| 06 mar 2024 | 113.80 | 113.85 | 113.77 | 113.82 | 113.82 | 5,469 |
| 05 mar 2024 | 113.76 | 113.83 | 113.73 | 113.78 | 113.78 | 7,261 |
| 04 mar 2024 | 113.75 | 113.79 | 113.74 | 113.75 | 113.75 | 11,988 |
| 01 mar 2024 | 113.75 | 113.80 | 113.72 | 113.77 | 113.77 | 1,137 |
| 29 feb 2024 | 113.74 | 113.78 | 113.70 | 113.75 | 113.75 | 1,098 |
| 28 feb 2024 | 113.67 | 113.74 | 113.66 | 113.68 | 113.68 | 3,646 |
| 27 feb 2024 | 113.64 | 113.70 | 113.63 | 113.67 | 113.67 | 3,599 |
| 26 feb 2024 | 113.63 | 113.69 | 113.58 | 113.62 | 113.62 | 7,842 |
| 23 feb 2024 | 113.61 | 113.65 | 113.60 | 113.63 | 113.63 | 1,571 |
| 22 feb 2024 | 113.60 | 113.69 | 113.59 | 113.65 | 113.65 | 19,181 |
| 21 feb 2024 | 113.58 | 113.60 | 113.52 | 113.58 | 113.58 | 1,327 |
| 20 feb 2024 | 113.60 | 113.65 | 113.54 | 113.58 | 113.58 | 684 |
| 19 feb 2024 | 113.57 | 113.60 | 113.54 | 113.58 | 113.58 | 4,450 |
| 16 feb 2024 | 113.55 | 113.59 | 113.51 | 113.53 | 113.53 | 2,204 |
| 15 feb 2024 | 113.49 | 113.52 | 113.47 | 113.47 | 113.47 | 3,209 |
| 14 feb 2024 | 113.44 | 113.49 | 113.42 | 113.46 | 113.46 | 3,460 |
| 13 feb 2024 | 113.45 | 113.50 | 113.41 | 113.46 | 113.46 | 12,901 |
| 12 feb 2024 | 113.40 | 113.44 | 113.39 | 113.42 | 113.42 | 1,040 |
| 09 feb 2024 | 113.37 | 113.43 | 113.37 | 113.40 | 113.40 | 2,212 |
| 08 feb 2024 | 113.36 | 113.65 | 113.34 | 113.39 | 113.39 | 5,364 |
| 07 feb 2024 | 113.31 | 113.36 | 113.31 | 113.33 | 113.33 | 2,258 |
| 06 feb 2024 | 113.34 | 113.36 | 113.29 | 113.31 | 113.31 | 9,289 |
| 05 feb 2024 | 113.28 | 113.36 | 113.24 | 113.29 | 113.29 | 22,421 |
| 02 feb 2024 | 113.26 | 113.36 | 113.25 | 113.30 | 113.30 | 2,821 |
| 01 feb 2024 | 113.20 | 113.35 | 113.20 | 113.27 | 113.27 | 1,782 |
| 31 ene 2024 | 113.23 | 113.29 | 113.19 | 113.21 | 113.21 | 3,200 |
| *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.