L&G Hydrogen Economy UCITS ETF (HTWG.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:29PM BST
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 372.20 | 373.40 | 363.20 | 364.55 | 364.55 | 31,531 |
| 13 jun 2024 | 372.25 | 380.20 | 370.30 | 370.45 | 370.45 | 19,526 |
| 12 jun 2024 | 375.95 | 384.26 | 373.00 | 380.05 | 380.05 | 21,867 |
| 11 jun 2024 | 372.60 | 386.25 | 370.45 | 373.40 | 373.40 | 6,989 |
| 10 jun 2024 | 380.85 | 383.30 | 376.49 | 383.30 | 383.30 | 4,012 |
| 07 jun 2024 | 380.30 | 381.65 | 376.20 | 378.50 | 378.50 | 31,252 |
| 06 jun 2024 | 385.10 | 388.35 | 378.70 | 380.40 | 380.40 | 94,556 |
| 05 jun 2024 | 382.85 | 386.95 | 382.85 | 383.23 | 383.23 | 3,955 |
| 04 jun 2024 | 390.35 | 394.50 | 384.05 | 384.05 | 384.05 | 4,005 |
| 03 jun 2024 | 396.35 | 400.35 | 396.35 | 395.40 | 395.40 | 14,365 |
| 31 may 2024 | 390.15 | 395.58 | 390.00 | 390.40 | 390.40 | 7,714 |
| 30 may 2024 | 387.65 | 388.62 | 387.22 | 388.98 | 388.98 | 14,521 |
| 29 may 2024 | 399.20 | 399.20 | 387.60 | 387.83 | 387.83 | 27,224 |
| 28 may 2024 | 401.00 | 403.85 | 394.50 | 402.95 | 402.95 | 278,918 |
| 24 may 2024 | 387.10 | 389.80 | 383.74 | 389.80 | 389.80 | 42,589 |
| 23 may 2024 | 390.90 | 396.20 | 388.35 | 388.75 | 388.75 | 5,969 |
| 22 may 2024 | 384.85 | 393.65 | 383.23 | 393.23 | 393.23 | 24,368 |
| 21 may 2024 | 380.65 | 382.70 | 379.99 | 381.58 | 381.58 | 17,702 |
| 20 may 2024 | 383.75 | 384.45 | 380.85 | 380.75 | 380.75 | 19,427 |
| 17 may 2024 | 386.80 | 386.80 | 383.20 | 383.02 | 383.02 | 44,811 |
| 16 may 2024 | 391.45 | 391.75 | 386.35 | 386.17 | 386.17 | 21,269 |
| 15 may 2024 | 389.10 | 394.35 | 388.10 | 389.92 | 389.92 | 26,054 |
| 14 may 2024 | 379.30 | 390.72 | 379.30 | 389.10 | 389.10 | 26,707 |
| 13 may 2024 | 376.50 | 380.95 | 375.86 | 380.70 | 380.70 | 30,477 |
| 10 may 2024 | 381.35 | 387.15 | 380.89 | 380.73 | 380.73 | 10,614 |
| 09 may 2024 | 376.50 | 380.94 | 373.75 | 380.15 | 380.15 | 11,702 |
| 08 may 2024 | 376.70 | 379.45 | 374.25 | 376.10 | 376.10 | 14,974 |
| 07 may 2024 | 372.95 | 373.95 | 371.05 | 373.52 | 373.52 | 47,204 |
| 03 may 2024 | 369.55 | 370.75 | 362.42 | 369.55 | 369.55 | 7,642 |
| 02 may 2024 | 363.80 | 364.35 | 360.20 | 362.10 | 362.10 | 17,254 |
| 01 may 2024 | 359.35 | 364.10 | 358.90 | 358.88 | 358.88 | 78,331 |
| 30 abr 2024 | 360.60 | 365.42 | 360.60 | 360.85 | 360.85 | 4,094 |
| 29 abr 2024 | 363.05 | 364.40 | 360.10 | 364.25 | 364.25 | 7,501 |
| 26 abr 2024 | 354.65 | 357.90 | 353.55 | 358.85 | 358.85 | 4,254 |
| 25 abr 2024 | 354.40 | 354.80 | 348.25 | 350.35 | 350.35 | 15,069 |
| 24 abr 2024 | 357.40 | 360.10 | 355.55 | 356.08 | 356.08 | 27,787 |
| 23 abr 2024 | 358.00 | 360.60 | 355.00 | 358.85 | 358.85 | 27,729 |
| 22 abr 2024 | 357.55 | 358.60 | 355.85 | 355.85 | 355.85 | 2,378 |
| 19 abr 2024 | 355.00 | 358.70 | 354.80 | 358.38 | 358.38 | 29,904 |
| 18 abr 2024 | 359.70 | 360.20 | 358.00 | 359.20 | 359.20 | 18,583 |
| 17 abr 2024 | 359.00 | 359.40 | 356.35 | 356.50 | 356.50 | 14,984 |
| 16 abr 2024 | 360.30 | 360.30 | 356.50 | 358.95 | 358.95 | 7,789 |
| 15 abr 2024 | 369.00 | 370.90 | 363.40 | 364.08 | 364.08 | 10,608 |
| 12 abr 2024 | 372.25 | 372.94 | 368.85 | 368.95 | 368.95 | 1,893 |
| 11 abr 2024 | 368.25 | 372.30 | 367.75 | 368.70 | 368.70 | 13,565 |
| 10 abr 2024 | 375.75 | 377.35 | 367.38 | 368.40 | 368.40 | 5,471 |
| 09 abr 2024 | 373.25 | 376.65 | 369.05 | 372.95 | 372.95 | 13,372 |
| 08 abr 2024 | 373.75 | 374.65 | 370.26 | 373.65 | 373.65 | 12,747 |
| 05 abr 2024 | 367.65 | 371.80 | 367.65 | 368.27 | 368.27 | 2,870 |
| 04 abr 2024 | 370.50 | 377.40 | 370.50 | 376.23 | 376.23 | 20,385 |
| 03 abr 2024 | 369.40 | 369.40 | 366.90 | 369.10 | 369.10 | 7,242 |
| 02 abr 2024 | 370.00 | 375.50 | 369.25 | 369.55 | 369.55 | 8,598 |
| 28 mar 2024 | 369.70 | 370.65 | 363.40 | 369.23 | 369.23 | 15,204 |
| 27 mar 2024 | 368.95 | 369.35 | 366.34 | 370.33 | 370.33 | 6,018 |
| 26 mar 2024 | 367.50 | 368.20 | 365.80 | 365.17 | 365.17 | 14,692 |
| 25 mar 2024 | 367.25 | 368.80 | 366.25 | 366.95 | 366.95 | 11,315 |
| 22 mar 2024 | 368.00 | 369.85 | 365.70 | 367.52 | 367.52 | 31,837 |
| 21 mar 2024 | 363.30 | 368.50 | 344.03 | 366.40 | 366.40 | 16,751 |
| 20 mar 2024 | 355.35 | 358.60 | 355.35 | 356.55 | 356.55 | 36,014 |
| 19 mar 2024 | 356.00 | 356.81 | 354.20 | 356.00 | 356.00 | 26,583 |
| 18 mar 2024 | 357.55 | 358.85 | 352.65 | 358.05 | 358.05 | 10,180 |
| 15 mar 2024 | 353.10 | 355.75 | 352.42 | 353.98 | 353.98 | 27,207 |
| 14 mar 2024 | 352.60 | 357.70 | 352.60 | 354.08 | 354.08 | 7,965 |
| 13 mar 2024 | 353.65 | 357.10 | 353.65 | 355.73 | 355.73 | 16,921 |
| 12 mar 2024 | 357.95 | 360.35 | 354.45 | 354.45 | 354.45 | 17,280 |
| 11 mar 2024 | 357.15 | 360.40 | 357.15 | 358.52 | 358.52 | 18,198 |
| 08 mar 2024 | 363.90 | 365.60 | 360.35 | 361.38 | 361.38 | 7,655 |
| 07 mar 2024 | 359.35 | 363.50 | 359.35 | 361.00 | 361.00 | 11,725 |
| 06 mar 2024 | 357.15 | 359.10 | 356.20 | 360.95 | 360.95 | 19,821 |
| 05 mar 2024 | 354.40 | 356.80 | 353.74 | 354.10 | 354.10 | 7,018 |
| 04 mar 2024 | 356.00 | 362.55 | 354.40 | 356.05 | 356.05 | 13,386 |
| 01 mar 2024 | 356.85 | 356.85 | 353.75 | 358.42 | 358.42 | 1,878 |
| 29 feb 2024 | 358.45 | 361.15 | 354.05 | 354.70 | 354.70 | 43,515 |
| 28 feb 2024 | 360.15 | 361.99 | 358.70 | 361.35 | 361.35 | 2,915 |
| 27 feb 2024 | 352.85 | 357.40 | 352.55 | 357.55 | 357.55 | 9,959 |
| 26 feb 2024 | 354.75 | 355.60 | 352.39 | 355.00 | 355.00 | 10,183 |
| 23 feb 2024 | 354.05 | 356.85 | 352.75 | 353.65 | 353.65 | 28,462 |
| 22 feb 2024 | 357.65 | 363.25 | 357.10 | 356.23 | 356.23 | 12,590 |
| 21 feb 2024 | 356.25 | 358.25 | 355.83 | 358.48 | 358.48 | 10,310 |
| 20 feb 2024 | 355.40 | 364.10 | 355.40 | 357.67 | 357.67 | 18,233 |
| 19 feb 2024 | 361.25 | 363.10 | 359.45 | 361.85 | 361.85 | 40,474 |
| 16 feb 2024 | 362.35 | 366.05 | 360.35 | 362.67 | 362.67 | 8,412 |
| 15 feb 2024 | 364.45 | 370.56 | 363.41 | 364.55 | 364.55 | 9,689 |
| 14 feb 2024 | 365.25 | 365.30 | 361.98 | 363.08 | 363.08 | 7,338 |
| 13 feb 2024 | 363.00 | 374.35 | 363.00 | 362.70 | 362.70 | 13,240 |
| 12 feb 2024 | 365.50 | 370.80 | 361.59 | 370.02 | 370.02 | 12,721 |
| 09 feb 2024 | 358.45 | 360.50 | 357.90 | 358.63 | 358.63 | 3,556 |
| 08 feb 2024 | 357.75 | 361.40 | 354.08 | 357.67 | 357.67 | 11,763 |
| 07 feb 2024 | 358.75 | 363.45 | 358.75 | 357.60 | 357.60 | 2,647 |
| 06 feb 2024 | 358.30 | 358.45 | 353.60 | 358.05 | 358.05 | 8,794 |
| 05 feb 2024 | 360.00 | 363.70 | 353.05 | 354.10 | 354.10 | 35,148 |
| 02 feb 2024 | 361.30 | 365.95 | 357.65 | 358.77 | 358.77 | 13,633 |
| 01 feb 2024 | 356.45 | 364.40 | 355.95 | 356.17 | 356.17 | 41,051 |
| 31 ene 2024 | 356.65 | 357.25 | 352.69 | 356.00 | 356.00 | 13,401 |
| 30 ene 2024 | 356.55 | 356.60 | 351.25 | 352.30 | 352.30 | 5,925 |
| 29 ene 2024 | 351.05 | 354.75 | 350.50 | 353.35 | 353.35 | 21,183 |
| 26 ene 2024 | 351.65 | 353.94 | 350.19 | 353.25 | 353.25 | 5,761 |
| 25 ene 2024 | 352.15 | 352.40 | 349.55 | 350.30 | 350.30 | 28,799 |
| 24 ene 2024 | 352.25 | 357.85 | 351.75 | 353.65 | 353.65 | 21,268 |
| 23 ene 2024 | 346.90 | 348.75 | 340.25 | 346.98 | 346.98 | 7,509 |
| *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.