U.S. markets closed
F S&P 500
5,347.75 +2.50 (+0.05%) F Dow Jones
40,018.00 +12.00 (+0.03%) F Nasdaq
18,814.25 +15.00 (+0.08%) E-mini Russell 2000 Index Futur
2,109.00 +1.90 (+0.09%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,425.80 -0.10 (-0.00%)
Invesco CurrencyShares British Pound Sterling Trust (FXB)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 122.40 | 122.40 | 122.27 | 122.37 | 122.37 | 2,500 |
| 20 may 2024 | 122.17 | 122.44 | 122.17 | 122.30 | 122.30 | 6,400 |
| 17 may 2024 | 121.86 | 122.26 | 121.82 | 122.23 | 122.23 | 4,000 |
| 16 may 2024 | 121.96 | 121.96 | 121.87 | 121.87 | 121.87 | 1,900 |
| 15 may 2024 | 121.62 | 122.01 | 121.56 | 122.00 | 122.00 | 6,700 |
| 14 may 2024 | 120.87 | 121.10 | 120.87 | 121.10 | 121.10 | 2,500 |
| 13 may 2024 | 120.76 | 120.77 | 120.74 | 120.74 | 120.74 | 3,200 |
| 10 may 2024 | 120.52 | 120.52 | 120.27 | 120.47 | 120.47 | 2,500 |
| 09 may 2024 | 120.14 | 120.40 | 120.14 | 120.39 | 120.39 | 4,500 |
| 08 may 2024 | 120.11 | 120.15 | 120.09 | 120.11 | 120.11 | 6,800 |
| 07 may 2024 | 120.71 | 120.71 | 120.24 | 120.24 | 120.24 | 4,600 |
| 06 may 2024 | 120.76 | 120.77 | 120.72 | 120.72 | 120.72 | 800 |
| 03 may 2024 | 120.83 | 120.88 | 120.50 | 120.57 | 120.57 | 4,200 |
| 02 may 2024 | 120.18 | 120.44 | 119.84 | 120.44 | 120.44 | 11,700 |
| 01 may 2024 | 119.95 | 120.51 | 119.90 | 120.01 | 120.01 | 20,000 |
| 01 may 2024 | 0.321 Dividendo | |||||
| 30 abr 2024 | 120.63 | 120.72 | 120.36 | 120.38 | 120.06 | 4,400 |
| 29 abr 2024 | 120.58 | 121.06 | 120.58 | 120.99 | 120.67 | 14,400 |
| 26 abr 2024 | 120.41 | 120.41 | 119.91 | 120.31 | 119.99 | 7,600 |
| 25 abr 2024 | 119.98 | 120.54 | 119.98 | 120.45 | 120.13 | 13,600 |
| 24 abr 2024 | 119.86 | 120.00 | 119.71 | 120.00 | 119.68 | 7,000 |
| 23 abr 2024 | 119.47 | 119.86 | 119.47 | 119.82 | 119.50 | 9,000 |
| 22 abr 2024 | 118.41 | 118.92 | 118.38 | 118.89 | 118.57 | 19,400 |
| 19 abr 2024 | 119.97 | 119.97 | 119.01 | 119.06 | 118.74 | 29,500 |
| 18 abr 2024 | 119.91 | 119.94 | 119.63 | 119.66 | 119.34 | 38,100 |
| 17 abr 2024 | 119.91 | 119.91 | 119.55 | 119.82 | 119.50 | 20,600 |
| 16 abr 2024 | 119.84 | 119.84 | 119.34 | 119.58 | 119.26 | 20,700 |
| 15 abr 2024 | 120.02 | 120.05 | 119.69 | 119.75 | 119.43 | 7,500 |
| 12 abr 2024 | 119.77 | 119.83 | 119.53 | 119.70 | 119.38 | 11,800 |
| 11 abr 2024 | 120.94 | 120.94 | 120.36 | 120.77 | 120.45 | 9,200 |
| 10 abr 2024 | 121.05 | 121.08 | 120.50 | 120.56 | 120.24 | 28,000 |
| 09 abr 2024 | 122.19 | 122.19 | 121.79 | 121.87 | 121.55 | 11,700 |
| 08 abr 2024 | 121.49 | 121.70 | 121.48 | 121.65 | 121.33 | 9,100 |
| 05 abr 2024 | 120.98 | 121.43 | 120.98 | 121.42 | 121.10 | 11,400 |
| 04 abr 2024 | 121.82 | 121.84 | 121.42 | 121.45 | 121.13 | 26,200 |
| 03 abr 2024 | 120.84 | 121.60 | 120.81 | 121.48 | 121.16 | 66,300 |
| 02 abr 2024 | 120.69 | 120.86 | 120.64 | 120.86 | 120.54 | 23,500 |
| 01 abr 2024 | 120.96 | 120.96 | 120.51 | 120.57 | 120.25 | 6,200 |
| 01 abr 2024 | 0.335 Dividendo | |||||
| 28 mar 2024 | 121.72 | 121.82 | 121.55 | 121.57 | 120.91 | 26,600 |
| 27 mar 2024 | 121.47 | 121.73 | 121.45 | 121.73 | 121.07 | 27,700 |
| 26 mar 2024 | 121.69 | 121.70 | 121.53 | 121.53 | 120.87 | 7,200 |
| 25 mar 2024 | 121.65 | 121.78 | 121.65 | 121.69 | 121.03 | 15,500 |
| 22 mar 2024 | 121.39 | 121.48 | 121.14 | 121.24 | 120.58 | 61,400 |
| 21 mar 2024 | 122.42 | 122.44 | 121.77 | 121.77 | 121.11 | 38,900 |
| 20 mar 2024 | 122.15 | 123.07 | 122.13 | 123.06 | 122.39 | 28,700 |
| 19 mar 2024 | 122.18 | 122.52 | 122.18 | 122.43 | 121.77 | 19,200 |
| 18 mar 2024 | 122.55 | 122.57 | 122.40 | 122.47 | 121.81 | 64,800 |
| 15 mar 2024 | 122.66 | 122.68 | 122.44 | 122.53 | 121.87 | 23,400 |
| 14 mar 2024 | 122.94 | 122.97 | 122.48 | 122.72 | 122.06 | 21,800 |
| 13 mar 2024 | 123.09 | 123.20 | 123.01 | 123.10 | 122.43 | 17,800 |
| 12 mar 2024 | 122.75 | 123.06 | 122.62 | 123.05 | 122.38 | 20,800 |
| 11 mar 2024 | 123.30 | 123.34 | 123.08 | 123.18 | 122.51 | 12,900 |
| 08 mar 2024 | 123.72 | 123.88 | 123.42 | 123.51 | 122.84 | 45,200 |
| 07 mar 2024 | 122.63 | 123.13 | 122.59 | 123.13 | 122.46 | 18,800 |
| 06 mar 2024 | 122.26 | 122.64 | 122.24 | 122.45 | 121.79 | 13,800 |
| 05 mar 2024 | 122.06 | 122.35 | 122.01 | 122.12 | 121.46 | 20,600 |
| 04 mar 2024 | 121.84 | 122.10 | 121.84 | 121.95 | 121.29 | 31,200 |
| 01 mar 2024 | 121.19 | 121.64 | 121.19 | 121.56 | 120.90 | 57,800 |
| 01 mar 2024 | 0.314 Dividendo | |||||
| 29 feb 2024 | 121.97 | 122.12 | 121.49 | 121.57 | 120.60 | 15,900 |
| 28 feb 2024 | 121.82 | 122.03 | 121.80 | 121.91 | 120.94 | 22,700 |
| 27 feb 2024 | 122.10 | 122.21 | 122.01 | 122.10 | 121.13 | 14,900 |
| 26 feb 2024 | 122.19 | 122.19 | 122.04 | 122.16 | 121.18 | 21,400 |
| 23 feb 2024 | 122.16 | 122.19 | 121.93 | 121.97 | 121.00 | 15,000 |
| 22 feb 2024 | 121.44 | 121.88 | 121.41 | 121.87 | 120.90 | 20,000 |
| 21 feb 2024 | 121.44 | 121.63 | 121.35 | 121.58 | 120.61 | 20,800 |
| 20 feb 2024 | 121.77 | 121.85 | 121.47 | 121.48 | 120.51 | 15,300 |
| 16 feb 2024 | 120.97 | 121.43 | 120.97 | 121.23 | 120.26 | 13,300 |
| 15 feb 2024 | 121.14 | 121.19 | 121.04 | 121.19 | 120.22 | 8,000 |
| 14 feb 2024 | 120.81 | 120.89 | 120.64 | 120.86 | 119.90 | 10,300 |
| 13 feb 2024 | 121.15 | 121.23 | 120.93 | 120.96 | 119.99 | 11,500 |
| 12 feb 2024 | 121.22 | 121.55 | 121.22 | 121.44 | 120.47 | 20,500 |
| 09 feb 2024 | 121.43 | 121.50 | 121.28 | 121.29 | 120.32 | 23,100 |
| 08 feb 2024 | 120.92 | 121.41 | 120.92 | 121.19 | 120.22 | 85,500 |
| 07 feb 2024 | 121.40 | 121.50 | 121.27 | 121.38 | 120.41 | 57,000 |
| 06 feb 2024 | 120.68 | 121.13 | 120.68 | 121.01 | 120.04 | 24,900 |
| 05 feb 2024 | 120.75 | 120.75 | 120.36 | 120.52 | 119.56 | 38,300 |
| 02 feb 2024 | 121.58 | 121.73 | 121.23 | 121.50 | 120.53 | 81,600 |
| 01 feb 2024 | 121.64 | 122.54 | 121.51 | 122.45 | 121.47 | 15,600 |
| 01 feb 2024 | 0.337 Dividendo | |||||
| 31 ene 2024 | 122.61 | 122.84 | 121.98 | 122.09 | 120.78 | 60,300 |
| 30 ene 2024 | 122.06 | 122.29 | 121.76 | 122.29 | 120.98 | 55,600 |
| 29 ene 2024 | 122.02 | 122.46 | 121.96 | 122.40 | 121.09 | 20,600 |
| 26 ene 2024 | 122.51 | 122.51 | 122.28 | 122.31 | 121.00 | 2,900 |
| 25 ene 2024 | 122.42 | 122.49 | 122.17 | 122.30 | 120.99 | 9,000 |
| 24 ene 2024 | 122.94 | 122.94 | 122.42 | 122.47 | 121.16 | 16,500 |
| 23 ene 2024 | 122.04 | 122.09 | 121.79 | 122.09 | 120.78 | 18,300 |
| 22 ene 2024 | 122.41 | 122.54 | 122.25 | 122.41 | 121.10 | 10,700 |
| 19 ene 2024 | 121.84 | 122.19 | 121.83 | 122.19 | 120.88 | 11,900 |
| 18 ene 2024 | 121.89 | 122.24 | 121.87 | 122.24 | 120.93 | 14,500 |
| 17 ene 2024 | 121.69 | 122.05 | 121.57 | 122.02 | 120.71 | 11,100 |
| 16 ene 2024 | 121.63 | 121.92 | 121.44 | 121.52 | 120.22 | 25,300 |
| 12 ene 2024 | 122.76 | 122.93 | 122.49 | 122.54 | 121.23 | 10,000 |
| 11 ene 2024 | 122.54 | 122.72 | 122.05 | 122.68 | 121.36 | 21,700 |
| 10 ene 2024 | 122.31 | 122.52 | 122.26 | 122.43 | 121.12 | 22,000 |
| 09 ene 2024 | 122.36 | 122.37 | 122.03 | 122.04 | 120.73 | 9,100 |
| 08 ene 2024 | 122.29 | 122.69 | 122.28 | 122.57 | 121.26 | 18,700 |
| 05 ene 2024 | 121.93 | 122.71 | 121.93 | 122.27 | 120.96 | 34,000 |
| 04 ene 2024 | 121.74 | 122.12 | 121.72 | 121.91 | 120.60 | 31,600 |
| *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.