U.S. markets open in 8 hours 20 minutes

SPDR S&P Global Dividend Aristocrats UCITS ETF (GLDV.L)

LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
31.06-0.28 (-0.91%)
Al cierre: 02:24PM BST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202431.2831.3531.2231.0631.0653
24 jun 202430.9931.3730.9331.3431.346,816
21 jun 202431.0431.0430.9030.9330.934,955
20 jun 202431.0731.0831.0131.0131.0118,822
19 jun 202431.1031.1930.9730.9930.991,070
18 jun 202430.8431.0330.7930.9630.961,243
17 jun 202430.7930.8430.5830.6830.6810,733
14 jun 202430.9330.9330.4830.6130.6127,148
13 jun 202431.1231.2230.9030.8730.8726,297
12 jun 202431.0631.5131.0231.4331.432,434
11 jun 202431.1431.1630.9230.9230.929,286
10 jun 202431.1031.3631.0531.1531.153,902
07 jun 202431.5931.7031.2531.3331.337,253
06 jun 202431.6931.6931.5531.6031.601,735
05 jun 202431.7231.7831.5731.6131.612,300
04 jun 202431.7531.7631.4731.6831.68400
03 jun 202431.9831.9931.7331.7331.7311,288
31 may 202431.4731.5631.2531.5631.5622,576
30 may 202430.9531.2730.9331.2931.29686
29 may 202431.3031.3030.9530.9030.904,176
28 may 202431.5731.6731.4631.4731.472,626
24 may 202431.3831.5331.3131.4831.4857,281
23 may 202431.9632.0031.5331.6531.658,318
22 may 202432.0232.0831.9331.9931.996,550
21 may 202432.1032.1432.0232.1432.1444,710
20 may 202432.1932.3532.1932.2932.291,132
17 may 202432.2532.2932.1032.2432.2451,291
16 may 202432.2832.2932.1432.2232.225,161
15 may 202432.0032.1331.9232.1132.112,727
14 may 202431.8231.9731.7631.8731.8713,332
13 may 202431.8031.9631.7131.9131.919,516
10 may 202431.8831.9031.7831.7231.72198
09 may 202431.3731.5031.3631.5731.57192
08 may 202431.3431.4531.1931.3731.375,785
07 may 202431.3831.5031.2531.5031.5011,959
03 may 202430.9331.2630.8831.1231.12471
02 may 202430.8130.8330.7030.7030.701,644
02 may 20240.2985 Dividendo
01 may 202430.6030.8730.6030.7730.476,812
30 abr 202431.0731.0730.9230.8730.57406
29 abr 202430.8831.0730.8231.0730.772,113
26 abr 202430.8130.9630.8030.8930.593,778
25 abr 202431.0031.0530.5630.6330.335,241
24 abr 202430.9330.9330.6730.7630.477,379
23 abr 202430.7430.9330.6430.9330.639,156
22 abr 202430.6030.6730.4830.6230.3222,769
19 abr 202429.9030.3529.9030.3630.072,772
18 abr 202429.9930.1329.9030.0829.791,048
17 abr 202429.6529.9129.5829.7729.481,579
16 abr 202429.9029.9529.6329.6929.418,667
15 abr 202430.2330.4130.1430.1729.88372
12 abr 202430.7030.7030.3530.3330.04440
11 abr 202430.5730.6030.3630.3930.10976
10 abr 202431.3631.4530.5730.5930.3020,544
09 abr 202431.1131.2931.0731.1630.86196
08 abr 202430.7631.1130.7631.0930.792,089
05 abr 202430.9330.9630.6230.7830.48941
04 abr 202431.1631.2031.0031.2230.923,626
03 abr 202431.0031.0330.9031.0230.7211,816
02 abr 202431.0531.2730.9530.9830.683,287
28 mar 202431.4031.4031.1331.3031.002,801
27 mar 202430.8131.0430.7931.0430.741,347
26 mar 202430.8231.0830.7430.7830.484,431
25 mar 202430.8830.9630.7630.9030.604,548
22 mar 202431.2731.2731.0230.9430.644,736
21 mar 202431.2531.3431.1031.1330.8218,516
20 mar 202430.6430.8030.6430.7930.493,504
19 mar 202430.8230.8230.6030.8030.502,428
18 mar 202430.7030.8130.6630.7030.41808
15 mar 202430.7530.8030.7330.7530.451,812
14 mar 202431.2531.2530.6930.6630.361,685
13 mar 202431.3031.3031.1531.1030.806,557
12 mar 202431.2431.3031.1031.0530.7512,062
11 mar 202431.0031.1030.9531.0830.779,738
08 mar 202431.0731.2030.9431.1230.827,059
07 mar 202430.6331.0030.6330.9230.6221,920
06 mar 202430.6430.8030.6430.7130.412,293
05 mar 202430.5530.5730.4430.7230.42924
04 mar 202430.4130.5530.3830.5930.299,199
01 mar 202430.4730.4730.2330.4330.133,627
29 feb 202430.4230.6230.2630.4130.118,339
28 feb 202430.3430.4030.2630.3330.043,982
27 feb 202430.2830.3630.2430.3730.084,238
26 feb 202430.5030.5530.2730.2629.9762,190
23 feb 202430.6530.6730.5130.6130.311,439
22 feb 202430.7030.7930.4430.5030.206,768
21 feb 202430.3930.5330.3230.5330.238,840
20 feb 202430.3630.3630.1230.4230.1326,080
19 feb 202430.3030.3530.2030.2129.9236,546
16 feb 202430.3830.4230.1530.3130.017,900
15 feb 202429.8930.2129.8530.0729.78662
14 feb 202429.6029.6929.5229.6129.3211,721
13 feb 202430.2330.2329.4429.5229.234,023
12 feb 202429.8830.0929.7630.0929.801,849
09 feb 202429.8029.8929.5629.6629.37291
08 feb 202429.8829.9429.6629.6829.392,911
07 feb 202430.0230.0729.8229.8229.535,969
06 feb 202429.9030.0029.8030.0129.724,583
05 feb 202430.4030.4029.9329.9229.624,773
02 feb 202430.9630.9630.2130.3430.058,757
*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...