iShares MSCI Australia UCITS ETF (IAUS.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:58PM BST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 50.95 | 50.95 | 50.88 | 50.88 | 50.88 | 1,006 |
| 03 jul 2024 | 49.91 | 50.68 | 49.91 | 50.60 | 50.60 | 7,210 |
| 02 jul 2024 | 49.44 | 49.60 | 49.29 | 49.56 | 49.56 | 1,768 |
| 01 jul 2024 | 50.06 | 50.21 | 49.70 | 49.69 | 49.69 | 26,112 |
| 28 jun 2024 | 49.72 | 50.16 | 49.72 | 50.06 | 50.06 | 17,862 |
| 27 jun 2024 | 50.01 | 50.01 | 49.77 | 49.87 | 49.87 | 21,046 |
| 26 jun 2024 | 50.26 | 50.26 | 49.53 | 49.55 | 49.55 | 7,895 |
| 25 jun 2024 | 50.43 | 50.46 | 50.02 | 50.03 | 50.03 | 7,286 |
| 24 jun 2024 | 49.66 | 50.15 | 49.60 | 50.10 | 50.10 | 26,357 |
| 21 jun 2024 | 49.85 | 49.85 | 49.75 | 49.67 | 49.67 | 1,814 |
| 20 jun 2024 | 49.93 | 50.01 | 49.87 | 49.97 | 49.97 | 3,780 |
| 19 jun 2024 | 49.97 | 49.97 | 49.83 | 49.83 | 49.83 | 11,450 |
| 18 jun 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| 17 jun 2024 | 48.97 | 49.11 | 48.97 | 49.00 | 49.00 | 886 |
| 14 jun 2024 | 49.37 | 49.37 | 48.82 | 49.03 | 49.03 | 592 |
| 13 jun 2024 | 49.71 | 49.71 | 49.49 | 49.29 | 49.29 | 114 |
| 12 jun 2024 | 49.16 | 50.21 | 49.04 | 50.14 | 50.14 | 1,556 |
| 11 jun 2024 | 49.37 | 49.37 | 48.96 | 48.96 | 48.96 | 1,503 |
| 10 jun 2024 | 49.66 | 49.72 | 49.25 | 49.54 | 49.54 | 20,914 |
| 07 jun 2024 | 50.24 | 50.29 | 49.61 | 49.62 | 49.62 | 7,351 |
| 06 jun 2024 | 50.04 | 50.12 | 49.89 | 50.12 | 50.12 | 2,144 |
| 05 jun 2024 | 49.63 | 49.73 | 49.50 | 49.72 | 49.72 | 4,459 |
| 04 jun 2024 | 49.60 | 49.69 | 49.08 | 49.24 | 49.24 | 2,398 |
| 03 jun 2024 | 49.55 | 49.78 | 49.28 | 49.67 | 49.67 | 23,468 |
| 31 may 2024 | 49.16 | 49.37 | 49.16 | 48.92 | 48.92 | 1,031 |
| 30 may 2024 | 48.49 | 49.07 | 48.49 | 49.07 | 49.07 | 1,000 |
| 29 may 2024 | 49.00 | 49.00 | 48.53 | 48.51 | 48.51 | 3,968 |
| 28 may 2024 | 49.82 | 49.82 | 49.40 | 49.51 | 49.51 | 11,451 |
| 24 may 2024 | 48.90 | 49.44 | 48.90 | 49.44 | 49.44 | 1,254 |
| 23 may 2024 | 49.92 | 49.92 | 49.36 | 49.40 | 49.40 | 2,946 |
| 22 may 2024 | 50.36 | 50.36 | 49.69 | 49.68 | 49.68 | 6,057 |
| 21 may 2024 | 50.22 | 50.37 | 50.16 | 50.33 | 50.33 | 4,697 |
| 20 may 2024 | 50.48 | 50.54 | 50.45 | 50.45 | 50.45 | 526 |
| 17 may 2024 | 50.13 | 50.40 | 50.13 | 50.30 | 50.30 | 5,176 |
| 16 may 2024 | 50.57 | 50.57 | 50.57 | 50.35 | 50.35 | 40 |
| 15 may 2024 | 49.49 | 49.77 | 49.44 | 49.88 | 49.88 | 71,420 |
| 14 may 2024 | 48.97 | 49.23 | 48.87 | 49.21 | 49.21 | 28,317 |
| 13 may 2024 | 49.24 | 49.29 | 49.06 | 49.13 | 49.13 | 1,999 |
| 10 may 2024 | 49.18 | 49.23 | 48.98 | 49.02 | 49.02 | 2,507 |
| 09 may 2024 | 48.54 | 48.95 | 48.37 | 48.87 | 48.87 | 5,129 |
| 08 may 2024 | 49.20 | 49.20 | 48.77 | 48.99 | 48.99 | 4,540 |
| 07 may 2024 | 49.30 | 49.43 | 49.28 | 49.42 | 49.42 | 462 |
| 03 may 2024 | 48.54 | 48.57 | 47.88 | 48.34 | 48.34 | 4,500 |
| 02 may 2024 | 47.43 | 47.43 | 47.28 | 47.36 | 47.36 | 646 |
| 01 may 2024 | 46.74 | 46.76 | 46.74 | 46.72 | 46.72 | 548 |
| 30 abr 2024 | 47.79 | 47.90 | 47.55 | 47.22 | 47.22 | 9,769 |
| 29 abr 2024 | 47.78 | 47.83 | 47.68 | 47.80 | 47.80 | 4,905 |
| 26 abr 2024 | 47.35 | 47.48 | 47.23 | 47.23 | 47.23 | 13,035 |
| 25 abr 2024 | 47.42 | 47.42 | 46.70 | 47.01 | 47.01 | 5,369 |
| 24 abr 2024 | 47.81 | 47.81 | 47.40 | 47.36 | 47.36 | 5,681 |
| 23 abr 2024 | 47.40 | 47.73 | 47.33 | 47.74 | 47.74 | 4,476 |
| 22 abr 2024 | 47.00 | 47.27 | 47.00 | 47.09 | 47.09 | 329 |
| 19 abr 2024 | 46.42 | 46.98 | 46.42 | 46.85 | 46.85 | 2,815 |
| 18 abr 2024 | 47.09 | 47.36 | 46.83 | 47.08 | 47.08 | 1,282 |
| 17 abr 2024 | 46.79 | 47.20 | 46.79 | 46.89 | 46.89 | 1,630 |
| 16 abr 2024 | 46.89 | 46.89 | 46.61 | 46.60 | 46.60 | 5,224 |
| 15 abr 2024 | 48.14 | 48.35 | 48.00 | 47.95 | 47.95 | 1,116 |
| 12 abr 2024 | 48.70 | 48.70 | 48.20 | 48.24 | 48.24 | 139 |
| 11 abr 2024 | 48.65 | 48.70 | 48.32 | 48.31 | 48.31 | 1,208 |
| 10 abr 2024 | 49.89 | 49.89 | 48.79 | 48.69 | 48.69 | 578 |
| 09 abr 2024 | 49.51 | 49.82 | 49.45 | 49.53 | 49.53 | 1,763 |
| 08 abr 2024 | 49.00 | 49.42 | 49.00 | 49.42 | 49.42 | 1,643 |
| 05 abr 2024 | 49.13 | 49.26 | 48.90 | 49.14 | 49.14 | 20,891 |
| 04 abr 2024 | 49.38 | 49.70 | 49.38 | 49.70 | 49.70 | 1,341 |
| 03 abr 2024 | 48.75 | 49.15 | 48.55 | 49.15 | 49.15 | 1,401 |
| 02 abr 2024 | 48.88 | 49.39 | 48.85 | 48.97 | 48.97 | 31,490 |
| 28 mar 2024 | 49.24 | 49.42 | 49.21 | 49.42 | 49.42 | 385 |
| 27 mar 2024 | 48.88 | 49.12 | 48.88 | 49.01 | 49.01 | 12,563 |
| 26 mar 2024 | 48.89 | 49.06 | 48.77 | 48.87 | 48.87 | 707 |
| 25 mar 2024 | 48.82 | 49.02 | 48.72 | 48.97 | 48.97 | 1,370 |
| 22 mar 2024 | 48.65 | 48.75 | 48.58 | 48.58 | 48.58 | 57,483 |
| 21 mar 2024 | 49.37 | 49.37 | 48.90 | 48.90 | 48.90 | 2,661 |
| 20 mar 2024 | 48.19 | 48.19 | 48.17 | 48.17 | 48.17 | 332 |
| 19 mar 2024 | 48.05 | 48.19 | 47.93 | 48.19 | 48.19 | 5,634 |
| 18 mar 2024 | 48.26 | 48.33 | 48.20 | 48.20 | 48.20 | 4,191 |
| 15 mar 2024 | 48.18 | 48.42 | 48.05 | 48.10 | 48.10 | 3,612 |
| 14 mar 2024 | 48.98 | 49.02 | 48.30 | 48.37 | 48.37 | 1,934 |
| 13 mar 2024 | 49.00 | 49.18 | 48.95 | 49.22 | 49.22 | 745 |
| 12 mar 2024 | 48.80 | 49.03 | 48.48 | 48.80 | 48.80 | 6,194 |
| 11 mar 2024 | 48.58 | 48.84 | 48.53 | 48.83 | 48.83 | 695 |
| 08 mar 2024 | 49.99 | 50.16 | 49.91 | 49.76 | 49.76 | 8,321 |
| 07 mar 2024 | 49.00 | 49.58 | 49.00 | 49.57 | 49.57 | 7,008 |
| 06 mar 2024 | 48.28 | 48.87 | 48.28 | 48.87 | 48.87 | 3,622 |
| 05 mar 2024 | 47.86 | 48.18 | 47.78 | 48.14 | 48.14 | 4,342 |
| 04 mar 2024 | 48.30 | 48.42 | 48.15 | 48.15 | 48.15 | 667 |
| 01 mar 2024 | 48.10 | 48.14 | 48.07 | 48.31 | 48.31 | 3,904 |
| 29 feb 2024 | 47.72 | 47.94 | 47.53 | 47.76 | 47.76 | 55,891 |
| 28 feb 2024 | 47.35 | 47.44 | 47.32 | 47.33 | 47.33 | 644 |
| 27 feb 2024 | 48.00 | 48.13 | 48.00 | 48.01 | 48.01 | 291 |
| 26 feb 2024 | 47.75 | 47.84 | 47.65 | 47.65 | 47.65 | 2,871 |
| 23 feb 2024 | 47.85 | 47.90 | 47.85 | 47.90 | 47.90 | 10 |
| 22 feb 2024 | 47.80 | 47.89 | 47.51 | 47.51 | 47.51 | 2,132 |
| 21 feb 2024 | 47.36 | 47.47 | 47.33 | 47.31 | 47.31 | 408 |
| 20 feb 2024 | 47.56 | 47.71 | 47.56 | 47.59 | 47.59 | 6,845 |
| 19 feb 2024 | 47.67 | 47.78 | 47.57 | 47.62 | 47.62 | 1,343 |
| 16 feb 2024 | 47.45 | 47.65 | 47.23 | 47.60 | 47.60 | 74,441 |
| 15 feb 2024 | 47.07 | 47.12 | 47.05 | 47.24 | 47.24 | 397 |
| 14 feb 2024 | 46.38 | 46.60 | 46.38 | 46.60 | 46.60 | 8,289 |
| 13 feb 2024 | 47.00 | 47.00 | 45.99 | 46.13 | 46.13 | 16,743 |
| 12 feb 2024 | 47.04 | 47.43 | 47.04 | 47.43 | 47.43 | 1,397 |
| *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.