U.S. markets open in 6 hours 35 minutes
F S&P 500
5,522.50 +5.50 (+0.10%) F Dow Jones
39,899.00 +55.00 (+0.14%) F Nasdaq
19,792.75 +42.00 (+0.21%) E-mini Russell 2000 Index Futur
2,058.30 +5.50 (+0.27%) Petróleo
81.62 -0.01 (-0.01%) Oro
2,337.80 -6.60 (-0.28%)
iShares $ Treasury Bond 1-3yr UCITS ETF EUR Hedged (Acc) (IBTE.L)
LSE - LSE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:19PM BST
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 4.8425 | 4.8530 | 4.8425 | 4.8485 | 4.8485 | 22,752 |
| 21 jun 2024 | 4.8525 | 4.8530 | 4.8460 | 4.8475 | 4.8475 | 63,582 |
| 20 jun 2024 | 4.8530 | 4.8530 | 4.8435 | 4.8485 | 4.8485 | 161,194 |
| 19 jun 2024 | 4.8450 | 4.8555 | 4.8450 | 4.8485 | 4.8485 | 164,516 |
| 18 jun 2024 | 4.8490 | 4.8495 | 4.8397 | 4.8455 | 4.8455 | 71,986 |
| 17 jun 2024 | 4.8450 | 4.8515 | 4.8435 | 4.8443 | 4.8443 | 217,713 |
| 14 jun 2024 | 4.8470 | 4.8523 | 4.8465 | 4.8465 | 4.8465 | 182,272 |
| 13 jun 2024 | 4.8380 | 4.8500 | 4.8380 | 4.8480 | 4.8480 | 167,472 |
| 12 jun 2024 | 4.8380 | 4.8490 | 4.8330 | 4.8445 | 4.8445 | 880,958 |
| 11 jun 2024 | 4.8265 | 4.8345 | 4.8265 | 4.8310 | 4.8310 | 118,980 |
| 10 jun 2024 | 4.8240 | 4.8335 | 4.8240 | 4.8270 | 4.8270 | 209,590 |
| 07 jun 2024 | 4.8450 | 4.8450 | 4.8290 | 4.8330 | 4.8330 | 351,925 |
| 06 jun 2024 | 4.8365 | 4.8430 | 4.8365 | 4.8410 | 4.8410 | 937,414 |
| 05 jun 2024 | 4.8340 | 4.8445 | 4.8300 | 4.8383 | 4.8383 | 77,164 |
| 04 jun 2024 | 4.8355 | 4.8360 | 4.8305 | 4.8348 | 4.8348 | 264,142 |
| 03 jun 2024 | 4.8250 | 4.8375 | 4.8200 | 4.8305 | 4.8305 | 74,399 |
| 31 may 2024 | 4.8215 | 4.8370 | 4.8175 | 4.8275 | 4.8275 | 1,019,564 |
| 30 may 2024 | 4.8195 | 4.8235 | 4.8170 | 4.8215 | 4.8215 | 595,648 |
| 29 may 2024 | 4.8155 | 4.8200 | 4.8135 | 4.8135 | 4.8135 | 664,313 |
| 28 may 2024 | 4.8215 | 4.8235 | 4.8180 | 4.8210 | 4.8210 | 432,080 |
| 24 may 2024 | 4.8220 | 4.8220 | 4.8170 | 4.8175 | 4.8175 | 90,142 |
| 23 may 2024 | 4.8255 | 4.8295 | 4.8170 | 4.8190 | 4.8190 | 454,238 |
| 22 may 2024 | 4.8230 | 4.8255 | 4.8200 | 4.8230 | 4.8230 | 504,944 |
| 21 may 2024 | 4.8235 | 4.8300 | 4.8235 | 4.8260 | 4.8260 | 147,158 |
| 20 may 2024 | 4.8240 | 4.8300 | 4.8225 | 4.8238 | 4.8238 | 74,187 |
| 17 may 2024 | 4.8270 | 4.8310 | 4.8250 | 4.8260 | 4.8260 | 86,610 |
| 16 may 2024 | 4.8305 | 4.8375 | 4.8270 | 4.8278 | 4.8278 | 113,499 |
| 15 may 2024 | 4.8265 | 4.8350 | 4.8235 | 4.8292 | 4.8292 | 40,138 |
| 14 may 2024 | 4.8180 | 4.8240 | 4.8180 | 4.8195 | 4.8195 | 490,764 |
| 13 may 2024 | 4.8220 | 4.8225 | 4.8175 | 4.8175 | 4.8175 | 109,140 |
| 10 may 2024 | 4.8215 | 4.8245 | 4.8180 | 4.8187 | 4.8187 | 64,881 |
| 09 may 2024 | 4.8170 | 4.8231 | 4.8170 | 4.8218 | 4.8218 | 220,483 |
| 08 may 2024 | 4.8190 | 4.8215 | 4.8170 | 4.8195 | 4.8195 | 115,673 |
| 07 may 2024 | 4.8225 | 4.8225 | 4.8180 | 4.8208 | 4.8208 | 296,961 |
| 03 may 2024 | 4.8155 | 4.8290 | 4.8110 | 4.8185 | 4.8185 | 454,668 |
| 02 may 2024 | 4.8060 | 4.8170 | 4.8002 | 4.8065 | 4.8065 | 311,504 |
| 01 may 2024 | 4.8330 | 4.8330 | 4.7990 | 4.8003 | 4.8003 | 303,264 |
| 30 abr 2024 | 4.8035 | 4.8060 | 4.7980 | 4.7980 | 4.7980 | 803,093 |
| 29 abr 2024 | 4.8010 | 4.8050 | 4.8010 | 4.8030 | 4.8030 | 118,668 |
| 26 abr 2024 | 4.8035 | 4.8035 | 4.8000 | 4.8015 | 4.8015 | 27,565 |
| 25 abr 2024 | 4.8070 | 4.8070 | 4.7980 | 4.8005 | 4.8005 | 165,460 |
| 24 abr 2024 | 4.8050 | 4.8050 | 4.8000 | 4.8035 | 4.8035 | 13,279 |
| 23 abr 2024 | 4.8020 | 4.8065 | 4.7985 | 4.8045 | 4.8045 | 407,624 |
| 22 abr 2024 | 4.7970 | 4.8035 | 4.7970 | 4.8010 | 4.8010 | 229,731 |
| 19 abr 2024 | 4.8000 | 4.8045 | 4.7980 | 4.8003 | 4.8003 | 49,967 |
| 18 abr 2024 | 4.8065 | 4.8100 | 4.7980 | 4.7980 | 4.7980 | 1,236,520 |
| 17 abr 2024 | 4.7975 | 4.8020 | 4.7975 | 4.7985 | 4.7985 | 544,565 |
| 16 abr 2024 | 4.8015 | 4.8020 | 4.7910 | 4.7985 | 4.7985 | 408,028 |
| 15 abr 2024 | 4.8020 | 4.8035 | 4.7835 | 4.7995 | 4.7995 | 384,977 |
| 12 abr 2024 | 4.7980 | 4.8080 | 4.7980 | 4.8050 | 4.8050 | 303,745 |
| 11 abr 2024 | 4.7990 | 4.8160 | 4.7950 | 4.7950 | 4.7950 | 603,064 |
| 10 abr 2024 | 4.8160 | 4.8200 | 4.7960 | 4.7975 | 4.7975 | 54,166 |
| 09 abr 2024 | 4.8145 | 4.8185 | 4.8110 | 4.8168 | 4.8168 | 22,034 |
| 08 abr 2024 | 4.8140 | 4.8165 | 4.8105 | 4.8150 | 4.8150 | 53,661 |
| 05 abr 2024 | 4.8225 | 4.8250 | 4.8150 | 4.8175 | 4.8175 | 182,700 |
| 04 abr 2024 | 4.8210 | 4.8230 | 4.8180 | 4.8180 | 4.8180 | 556,096 |
| 03 abr 2024 | 4.8190 | 4.8245 | 4.8140 | 4.8165 | 4.8165 | 82,735 |
| 02 abr 2024 | 4.8195 | 4.8275 | 4.8130 | 4.8170 | 4.8170 | 363,938 |
| 28 mar 2024 | 4.8310 | 4.8310 | 4.8225 | 4.8235 | 4.8235 | 250,025 |
| 27 mar 2024 | 4.8210 | 4.8300 | 4.8210 | 4.8265 | 4.8265 | 841,454 |
| 26 mar 2024 | 4.8240 | 4.8240 | 4.8200 | 4.8230 | 4.8230 | 118,147 |
| 25 mar 2024 | 4.8270 | 4.8270 | 4.8195 | 4.8220 | 4.8220 | 753,933 |
| 22 mar 2024 | 4.8220 | 4.8265 | 4.8220 | 4.8265 | 4.8265 | 88,364 |
| 21 mar 2024 | 4.8250 | 4.8285 | 4.8195 | 4.8195 | 4.8195 | 1,433,523 |
| 20 mar 2024 | 4.8140 | 4.8175 | 4.8140 | 4.8160 | 4.8160 | 672,915 |
| 19 mar 2024 | 4.8120 | 4.8150 | 4.8105 | 4.8130 | 4.8130 | 369,099 |
| 18 mar 2024 | 4.8125 | 4.8135 | 4.8065 | 4.8065 | 4.8065 | 128,226 |
| 15 mar 2024 | 4.8135 | 4.8150 | 4.8090 | 4.8090 | 4.8090 | 174,215 |
| 14 mar 2024 | 4.8200 | 4.8205 | 4.8125 | 4.8137 | 4.8137 | 130,221 |
| 13 mar 2024 | 4.8200 | 4.8225 | 4.8180 | 4.8195 | 4.8195 | 306,341 |
| 12 mar 2024 | 4.8250 | 4.8275 | 4.8185 | 4.8205 | 4.8205 | 95,534 |
| 11 mar 2024 | 4.8295 | 4.8315 | 4.8255 | 4.8260 | 4.8260 | 109,120 |
| 08 mar 2024 | 4.8260 | 4.8370 | 4.8260 | 4.8275 | 4.8275 | 278,384 |
| 07 mar 2024 | 4.8215 | 4.8280 | 4.8210 | 4.8275 | 4.8275 | 204,363 |
| 06 mar 2024 | 4.8225 | 4.8250 | 4.8195 | 4.8250 | 4.8250 | 137,923 |
| 05 mar 2024 | 4.8200 | 4.8224 | 4.8175 | 4.8190 | 4.8190 | 193,480 |
| 04 mar 2024 | 4.8210 | 4.8230 | 4.8175 | 4.8190 | 4.8190 | 258,728 |
| 01 mar 2024 | 4.8155 | 4.8325 | 4.8100 | 4.8180 | 4.8180 | 138,933 |
| 29 feb 2024 | 4.8150 | 4.8168 | 4.7875 | 4.8145 | 4.8145 | 300,118 |
| 28 feb 2024 | 4.8075 | 4.8105 | 4.8065 | 4.8095 | 4.8095 | 200,798 |
| 27 feb 2024 | 4.8100 | 4.8105 | 4.8055 | 4.8075 | 4.8075 | 663,714 |
| 26 feb 2024 | 4.8100 | 4.8130 | 4.8070 | 4.8080 | 4.8080 | 270,723 |
| 23 feb 2024 | 4.8055 | 4.8105 | 4.8040 | 4.8100 | 4.8100 | 162,807 |
| 22 feb 2024 | 4.8130 | 4.8135 | 4.8070 | 4.8075 | 4.8075 | 986,433 |
| 21 feb 2024 | 4.8155 | 4.8175 | 4.8095 | 4.8095 | 4.8095 | 103,021 |
| 20 feb 2024 | 4.8115 | 4.8170 | 4.8105 | 4.8155 | 4.8155 | 103,433 |
| 19 feb 2024 | 4.8110 | 4.8150 | 4.8070 | 4.8100 | 4.8100 | 105,250 |
| 16 feb 2024 | 4.8115 | 4.8145 | 4.8050 | 4.8080 | 4.8080 | 102,592 |
| 15 feb 2024 | 4.8140 | 4.8200 | 4.8140 | 4.8145 | 4.8145 | 505,842 |
| 14 feb 2024 | 4.8090 | 4.8134 | 4.8060 | 4.8115 | 4.8115 | 148,414 |
| 13 feb 2024 | 4.8210 | 4.8240 | 4.8075 | 4.8100 | 4.8100 | 151,745 |
| 12 feb 2024 | 4.8215 | 4.8240 | 4.8200 | 4.8230 | 4.8230 | 47,952 |
| 09 feb 2024 | 4.8245 | 4.8245 | 4.8185 | 4.8185 | 4.8185 | 705,584 |
| 08 feb 2024 | 4.8280 | 4.8285 | 4.8225 | 4.8235 | 4.8235 | 158,811 |
| 07 feb 2024 | 4.8255 | 4.8297 | 4.8240 | 4.8250 | 4.8250 | 124,732 |
| 06 feb 2024 | 4.8210 | 4.8259 | 4.8200 | 4.8215 | 4.8215 | 186,399 |
| 05 feb 2024 | 4.8245 | 4.8245 | 4.8065 | 4.8175 | 4.8175 | 178,561 |
| 02 feb 2024 | 4.8445 | 4.8480 | 4.8270 | 4.8280 | 4.8280 | 385,651 |
| 01 feb 2024 | 4.8280 | 4.8490 | 4.8280 | 4.8455 | 4.8455 | 523,758 |
| 31 ene 2024 | 4.8310 | 4.8430 | 4.8310 | 4.8400 | 4.8400 | 308,484 |
| *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.