U.S. markets closed

HSBC S&P 500 UCITS ETF (HSPD.L)

LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
56.04+0.14 (+0.25%)
Al cierre: 04:35PM BST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jul 202456.0656.1056.0356.0456.0411,168
03 jul 202455.7655.9055.7655.9055.9072,945
02 jul 202455.3255.4955.2155.4955.492,942
01 jul 202455.4655.4655.2255.3155.312,468
28 jun 202455.6755.8255.6555.7055.7019,280
27 jun 202455.4055.5655.3855.4255.428,264
26 jun 202455.4655.5255.3055.2955.297,016
25 jun 202455.2455.2955.1855.3055.305,040
24 jun 202455.4055.5155.3355.5155.518,822
21 jun 202455.4855.4855.2655.3255.327,280
20 jun 202455.7255.8055.6655.6655.666,208
19 jun 202455.6255.6255.5855.6055.6015,300
18 jun 202455.4755.5055.3955.4455.4414,318
17 jun 202455.0155.1054.9055.0955.0917,187
14 jun 202454.9954.9954.6954.8754.874,029
13 jun 202455.0355.0354.7854.8454.846,719
12 jun 202454.4555.0254.4555.0255.022,192
11 jun 202454.2554.2553.9254.1454.1452,507
10 jun 202453.9954.1553.9654.1454.1412,206
07 jun 202454.1854.2353.9254.2154.2115,929
06 jun 202454.1954.2654.1554.1554.152,991
05 jun 202453.6053.9153.6053.9153.913,342
04 jun 202453.3353.3753.2453.2453.24628
03 jun 202453.4553.5753.2853.3353.333,454
31 may 202452.9053.1552.9052.6952.6911,341
30 may 202452.9653.1552.9653.0953.0910,149
29 may 202453.5153.5153.2353.3453.349,960
28 may 202453.6553.8353.6353.6853.6816,980
24 may 202453.4253.7153.3953.6653.668,213
23 may 202453.9954.1053.6853.7453.7411,149
22 may 202453.7853.8253.7753.8053.808,352
21 may 202453.6953.7753.6253.7453.747,388
20 may 202453.7253.8353.6753.8353.833,423
17 may 202453.5953.6353.5153.5553.558,191
16 may 202453.7653.8553.6653.8153.8115,471
15 may 202453.0653.5053.0453.5053.502,951
14 may 202452.8152.8652.6252.8352.835,419
13 may 202452.8252.9652.7852.7852.783,363
10 may 202452.8352.9452.7152.7452.7417,742
09 may 202452.3452.6252.3452.6252.6229,265
08 may 202452.4552.4652.1852.4052.402,186
07 may 202452.3452.4952.3352.4752.477,472
03 may 202451.2951.7951.2651.7151.7142,383
02 may 202450.9251.1050.7750.8650.8610,218
01 may 202450.7750.8150.7750.7550.75482
30 abr 202451.6451.6551.3451.3451.3419,369
29 abr 202451.6051.7151.5951.6051.6013,249
26 abr 202451.4451.6051.2651.4951.4912,587
25 abr 202450.9851.0050.5350.6350.6313,360
24 abr 202451.2951.3751.1651.1351.1327,595
23 abr 202450.6651.1950.6651.1551.158,370
22 abr 202450.4050.4950.3750.2950.2914,545
19 abr 202450.3950.6950.3650.4250.4227,877
18 abr 202450.9451.0450.6650.9950.9922,435
17 abr 202450.9851.1950.7650.7650.7612,990
16 abr 202450.9851.2450.9851.0951.0938,173
15 abr 202452.0052.2151.7951.8451.8441,662
12 abr 202452.4452.4451.9552.0452.0413,857
11 abr 202452.1252.1551.9052.0452.044,637
10 abr 202452.6952.6951.8852.1452.1424,902
09 abr 202452.6052.7652.1552.2452.2441,454
08 abr 202452.6152.6952.5252.6352.6314,371
05 abr 202452.1152.4452.0852.4452.4415,072
04 abr 202453.0453.0652.8152.9752.9712,368
03 abr 202452.5352.7952.4652.7952.792,114
02 abr 202453.0053.0052.3652.4852.4824,478
28 mar 202452.9853.0652.9853.0553.051,655
27 mar 202452.7452.7952.6652.7152.714,585
26 mar 202452.8152.9252.8152.8252.8222,727
25 mar 202452.8052.8352.6652.7652.764,274
22 mar 202452.9253.0052.8152.8152.813,756
21 mar 202453.0353.1152.9353.1053.1010,154
20 mar 202452.2752.3352.2352.2652.2619,550
19 mar 202451.9752.1251.8352.1252.1224,312
18 mar 202451.8352.1551.7952.1252.128,178
15 mar 202452.0052.0851.5851.5851.5810,329
14 mar 202452.2852.3351.9152.0052.003,892
13 mar 202452.2452.2652.1352.1652.164,213
12 mar 202451.8152.1551.6952.0452.042,363
11 mar 202451.6851.6951.4251.5851.588,017
08 mar 202452.1052.2952.0352.0352.0315,743
07 mar 202451.3451.6351.3451.9851.987,773
06 mar 202451.3451.6251.3451.6751.6717,167
05 mar 202451.6451.6451.3451.3551.3522,142
04 mar 202451.8351.8351.7451.7851.784,701
01 mar 202451.4551.5951.2751.6251.6215,766
29 feb 202451.0551.3151.0351.2551.254,815
28 feb 202451.1651.1951.0351.1951.197,036
27 feb 202451.1551.1851.1251.1051.107,405
26 feb 202451.2651.3851.2651.2751.274,158
23 feb 202451.3151.5551.2551.3451.3417,261
22 feb 202450.7251.0250.7251.0751.0728,381
21 feb 202450.1250.1450.0650.0950.093,377
20 feb 202450.3850.3850.1450.2050.203,565
19 feb 202450.5150.5150.5050.5150.513,645
16 feb 202450.7550.8350.5450.7150.713,450
15 feb 202450.5150.5450.4150.4650.4630,775
14 feb 202450.0350.1750.0350.1350.139,128
13 feb 202450.6050.6049.8750.0750.073,839
12 feb 202450.6550.6550.6550.8150.816,412
*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...