iShares Core S&P 500 UCITS ETF USD Dist (IDUS.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 56.74 | 57.26 | 56.72 | 56.84 | 56.84 | 31,150 |
| 03 oct 2024 | 56.78 | 56.93 | 56.57 | 56.73 | 56.73 | 38,561 |
| 02 oct 2024 | 56.74 | 56.93 | 56.60 | 56.93 | 56.93 | 60,975 |
| 01 oct 2024 | 57.33 | 57.42 | 56.59 | 56.80 | 56.80 | 184,403 |
| 30 sept 2024 | 57.06 | 57.29 | 56.96 | 57.10 | 57.10 | 36,775 |
| 27 sept 2024 | 57.15 | 57.35 | 57.13 | 57.26 | 57.26 | 75,973 |
| 26 sept 2024 | 57.43 | 57.49 | 57.09 | 57.10 | 57.10 | 42,956 |
| 25 sept 2024 | 56.95 | 57.15 | 56.93 | 57.05 | 57.05 | 58,660 |
| 24 sept 2024 | 57.03 | 57.10 | 56.74 | 56.97 | 56.97 | 23,978 |
| 23 sept 2024 | 56.85 | 56.97 | 56.67 | 56.97 | 56.97 | 57,575 |
| 20 sept 2024 | 56.81 | 56.86 | 56.50 | 56.61 | 56.61 | 46,144 |
| 19 sept 2024 | 56.60 | 56.98 | 56.53 | 56.87 | 56.87 | 100,068 |
| 18 sept 2024 | 56.20 | 56.20 | 56.03 | 56.03 | 56.03 | 25,688 |
| 17 sept 2024 | 56.12 | 56.44 | 56.08 | 56.31 | 56.31 | 41,336 |
| 16 sept 2024 | 55.97 | 56.07 | 55.83 | 55.92 | 55.92 | 23,197 |
| 13 sept 2024 | 55.72 | 56.01 | 55.72 | 56.01 | 56.01 | 34,450 |
| 12 sept 2024 | 55.41 | 55.45 | 55.08 | 55.32 | 55.32 | 41,637 |
| 12 sept 2024 | 0.151 Dividendo | |||||
| 11 sept 2024 | 54.68 | 54.88 | 53.95 | 54.18 | 54.03 | 72,439 |
| 10 sept 2024 | 54.53 | 54.78 | 54.43 | 54.67 | 54.52 | 72,280 |
| 09 sept 2024 | 54.23 | 54.51 | 54.23 | 54.44 | 54.29 | 31,035 |
| 06 sept 2024 | 54.74 | 55.05 | 54.08 | 54.16 | 54.01 | 106,665 |
| 05 sept 2024 | 54.96 | 55.32 | 54.77 | 54.78 | 54.63 | 45,860 |
| 04 sept 2024 | 54.85 | 55.35 | 54.83 | 55.16 | 55.01 | 1,172,657 |
| 03 sept 2024 | 56.30 | 56.51 | 55.49 | 55.62 | 55.47 | 45,120 |
| 02 sept 2024 | 56.22 | 56.38 | 56.11 | 56.35 | 56.19 | 10,944 |
| 30 ago 2024 | 55.93 | 56.15 | 55.81 | 55.81 | 55.65 | 36,583 |
| 29 ago 2024 | 55.74 | 56.27 | 55.72 | 56.19 | 56.03 | 75,938 |
| 28 ago 2024 | 56.13 | 56.17 | 55.74 | 55.78 | 55.63 | 27,781 |
| 27 ago 2024 | 56.05 | 56.23 | 55.83 | 55.98 | 55.83 | 100,327 |
| 23 ago 2024 | 55.79 | 56.23 | 55.77 | 56.12 | 55.97 | 120,091 |
| 22 ago 2024 | 56.07 | 56.25 | 55.90 | 55.90 | 55.74 | 13,603 |
| 21 ago 2024 | 55.85 | 56.15 | 55.83 | 55.92 | 55.77 | 35,524 |
| 20 ago 2024 | 55.97 | 56.04 | 55.74 | 55.77 | 55.62 | 48,407 |
| 19 ago 2024 | 55.34 | 55.66 | 55.32 | 55.63 | 55.47 | 38,451 |
| 16 ago 2024 | 55.41 | 55.42 | 55.00 | 55.22 | 55.06 | 344,900 |
| 15 ago 2024 | 54.45 | 55.15 | 54.38 | 55.11 | 54.96 | 41,942 |
| 14 ago 2024 | 54.18 | 54.34 | 54.01 | 54.34 | 54.19 | 53,002 |
| 13 ago 2024 | 53.46 | 53.84 | 53.29 | 53.84 | 53.69 | 48,780 |
| 12 ago 2024 | 53.27 | 53.53 | 53.09 | 53.23 | 53.08 | 62,434 |
| 09 ago 2024 | 53.05 | 53.28 | 52.81 | 53.05 | 52.90 | 107,921 |
| 08 ago 2024 | 51.91 | 52.96 | 51.60 | 52.76 | 52.62 | 45,408 |
| 07 ago 2024 | 52.52 | 53.14 | 52.36 | 52.92 | 52.77 | 97,511 |
| 06 ago 2024 | 52.22 | 52.55 | 51.78 | 52.35 | 52.21 | 272,584 |
| 05 ago 2024 | 51.83 | 52.21 | 50.75 | 51.98 | 51.84 | 342,686 |
| 02 ago 2024 | 53.76 | 53.81 | 52.84 | 52.97 | 52.82 | 50,757 |
| 01 ago 2024 | 55.25 | 55.46 | 54.57 | 54.57 | 54.42 | 44,989 |
| 31 jul 2024 | 54.61 | 55.10 | 54.58 | 55.10 | 54.95 | 88,603 |
| 30 jul 2024 | 54.49 | 54.60 | 54.10 | 54.14 | 53.99 | 26,966 |
| 29 jul 2024 | 54.66 | 54.73 | 54.28 | 54.28 | 54.13 | 67,258 |
| 26 jul 2024 | 54.04 | 54.35 | 54.03 | 54.26 | 54.11 | 58,181 |
| 25 jul 2024 | 54.21 | 54.43 | 53.75 | 54.29 | 54.14 | 47,709 |
| 24 jul 2024 | 54.97 | 55.03 | 54.42 | 54.47 | 54.32 | 63,457 |
| 23 jul 2024 | 55.35 | 55.62 | 55.25 | 55.62 | 55.46 | 38,891 |
| 22 jul 2024 | 55.02 | 55.40 | 54.97 | 55.12 | 54.96 | 43,715 |
| 19 jul 2024 | 55.27 | 55.36 | 55.00 | 54.93 | 54.77 | 16,187 |
| 18 jul 2024 | 55.92 | 55.94 | 55.33 | 55.33 | 55.18 | 47,145 |
| 17 jul 2024 | 56.19 | 56.21 | 55.76 | 55.81 | 55.65 | 32,241 |
| 16 jul 2024 | 56.16 | 56.41 | 56.04 | 56.26 | 56.10 | 30,522 |
| 15 jul 2024 | 56.09 | 56.44 | 56.06 | 56.31 | 56.15 | 37,071 |
| 12 jul 2024 | 55.70 | 56.13 | 55.50 | 56.10 | 55.94 | 23,384 |
| 11 jul 2024 | 56.11 | 56.29 | 55.71 | 55.71 | 55.55 | 58,841 |
| 10 jul 2024 | 55.57 | 55.74 | 55.56 | 55.74 | 55.58 | 30,318 |
| 09 jul 2024 | 55.59 | 55.66 | 55.54 | 55.57 | 55.41 | 59,244 |
| 08 jul 2024 | 55.37 | 55.58 | 55.35 | 55.49 | 55.34 | 32,762 |
| 05 jul 2024 | 55.19 | 55.28 | 55.10 | 55.28 | 55.13 | 40,833 |
| 04 jul 2024 | 55.11 | 55.17 | 55.06 | 55.10 | 54.95 | 25,959 |
| 03 jul 2024 | 54.85 | 55.00 | 54.81 | 54.99 | 54.84 | 128,297 |
| 02 jul 2024 | 54.38 | 54.59 | 54.26 | 54.59 | 54.44 | 26,396 |
| 01 jul 2024 | 54.56 | 54.57 | 54.24 | 54.40 | 54.24 | 67,109 |
| 28 jun 2024 | 54.76 | 54.96 | 54.68 | 54.76 | 54.61 | 37,677 |
| 27 jun 2024 | 54.47 | 54.65 | 54.42 | 54.47 | 54.32 | 58,598 |
| 26 jun 2024 | 54.54 | 54.61 | 54.29 | 54.36 | 54.21 | 135,321 |
| 25 jun 2024 | 54.30 | 54.39 | 54.23 | 54.39 | 54.24 | 44,786 |
| 24 jun 2024 | 54.46 | 54.66 | 54.35 | 54.59 | 54.44 | 38,777 |
| 21 jun 2024 | 54.55 | 54.56 | 54.28 | 54.37 | 54.22 | 151,404 |
| 20 jun 2024 | 54.81 | 54.89 | 54.68 | 54.72 | 54.57 | 19,388 |
| 19 jun 2024 | 54.68 | 54.69 | 54.63 | 54.66 | 54.51 | 41,505 |
| 18 jun 2024 | 54.51 | 54.60 | 54.47 | 54.51 | 54.36 | 108,293 |
| 17 jun 2024 | 54.06 | 54.19 | 53.99 | 54.17 | 54.02 | 58,374 |
| 14 jun 2024 | 54.07 | 54.07 | 53.72 | 53.94 | 53.79 | 81,077 |
| 13 jun 2024 | 54.07 | 54.21 | 53.85 | 53.95 | 53.80 | 23,121 |
| 13 jun 2024 | 0.1454 Dividendo | |||||
| 12 jun 2024 | 53.66 | 54.33 | 53.64 | 54.22 | 53.93 | 71,199 |
| 11 jun 2024 | 53.49 | 53.52 | 53.18 | 53.42 | 53.12 | 67,097 |
| 10 jun 2024 | 53.24 | 53.38 | 53.19 | 53.38 | 53.09 | 38,905 |
| 07 jun 2024 | 53.49 | 53.56 | 53.08 | 53.44 | 53.15 | 18,039 |
| 06 jun 2024 | 53.44 | 53.48 | 53.38 | 53.38 | 53.09 | 39,407 |
| 05 jun 2024 | 52.85 | 53.15 | 52.81 | 53.15 | 52.86 | 288,596 |
| 04 jun 2024 | 52.63 | 52.67 | 52.37 | 52.49 | 52.20 | 57,709 |
| 03 jun 2024 | 52.83 | 52.85 | 52.51 | 52.57 | 52.28 | 22,932 |
| 31 may 2024 | 52.17 | 52.41 | 51.94 | 51.94 | 51.65 | 64,487 |
| 30 may 2024 | 52.24 | 52.44 | 52.23 | 52.38 | 52.09 | 17,157 |
| 29 may 2024 | 52.76 | 52.76 | 52.50 | 52.58 | 52.30 | 203,393 |
| 28 may 2024 | 52.93 | 53.07 | 52.86 | 52.91 | 52.62 | 223,175 |
| 24 may 2024 | 52.57 | 52.96 | 52.55 | 52.90 | 52.62 | 79,516 |
| 23 may 2024 | 53.21 | 53.33 | 52.89 | 53.02 | 52.73 | 55,448 |
| 22 may 2024 | 53.06 | 53.06 | 52.99 | 53.03 | 52.74 | 9,717 |
| 21 may 2024 | 52.96 | 52.99 | 52.89 | 52.96 | 52.67 | 23,996 |
| 20 may 2024 | 52.94 | 53.08 | 52.92 | 53.08 | 52.79 | 12,129 |
| *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.