U.S. markets closed
F S&P 500
5,563.25 -5.50 (-0.10%) F Dow Jones
39,656.00 -32.00 (-0.08%) F Nasdaq
20,242.75 -12.50 (-0.06%) E-mini Russell 2000 Index Futur
2,052.70 -2.30 (-0.11%) Petróleo
83.12 +0.31 (+0.37%) Oro
2,338.00 +4.60 (+0.20%)
iShares Global Govt Bond UCITS ETF USD (Acc) (IGLA.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:23PM BST
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 0.0000 | 0.0000 | 0.0000 | 4.4107 | 4.4107 | 32 |
| 01 jul 2024 | 4.4290 | 4.4290 | 4.4030 | 4.4012 | 4.4012 | 53,513 |
| 28 jun 2024 | 4.4690 | 4.4690 | 4.4300 | 4.4288 | 4.4288 | 89,834 |
| 27 jun 2024 | 4.4400 | 4.4455 | 4.4285 | 4.4375 | 4.4375 | 38,949 |
| 26 jun 2024 | 4.4595 | 4.4620 | 4.4355 | 4.4375 | 4.4375 | 27,040 |
| 25 jun 2024 | 4.4720 | 4.4720 | 4.4560 | 4.4565 | 4.4565 | 28,946 |
| 24 jun 2024 | 4.4585 | 4.4635 | 4.4555 | 4.4570 | 4.4570 | 100,197 |
| 21 jun 2024 | 4.4640 | 4.4690 | 4.4475 | 4.4530 | 4.4530 | 1,133,734 |
| 20 jun 2024 | 4.4770 | 4.4770 | 4.4595 | 4.4625 | 4.4625 | 41,451 |
| 19 jun 2024 | 4.4910 | 4.4910 | 4.4705 | 4.4755 | 4.4755 | 153,350 |
| 18 jun 2024 | 4.4615 | 4.4720 | 4.4580 | 4.4720 | 4.4720 | 35,019 |
| 17 jun 2024 | 4.4760 | 4.4765 | 4.4610 | 4.4615 | 4.4615 | 30,769 |
| 14 jun 2024 | 4.4700 | 4.4810 | 4.4685 | 4.4738 | 4.4738 | 48,754 |
| 13 jun 2024 | 4.4675 | 4.4745 | 4.4570 | 4.4675 | 4.4675 | 65,335 |
| 12 jun 2024 | 4.4420 | 4.4835 | 4.3980 | 4.4810 | 4.4810 | 115,535 |
| 11 jun 2024 | 4.4340 | 4.4340 | 4.4200 | 4.4220 | 4.4220 | 16,576 |
| 10 jun 2024 | 4.4360 | 4.4360 | 4.4195 | 4.4190 | 4.4190 | 22,891 |
| 07 jun 2024 | 4.4850 | 4.4920 | 4.4310 | 4.4453 | 4.4453 | 137,525 |
| 06 jun 2024 | 4.4720 | 4.4910 | 4.4720 | 4.4820 | 4.4820 | 60,969 |
| 05 jun 2024 | 4.4565 | 4.4785 | 4.4565 | 4.4767 | 4.4767 | 82,276 |
| 04 jun 2024 | 4.4595 | 4.4750 | 4.4565 | 4.4710 | 4.4710 | 23,159 |
| 03 jun 2024 | 4.4300 | 4.4560 | 4.4255 | 4.4525 | 4.4525 | 49,414 |
| 31 may 2024 | 4.4160 | 4.4320 | 4.4035 | 4.4245 | 4.4245 | 43,151 |
| 30 may 2024 | 4.4300 | 4.4550 | 4.4025 | 4.4160 | 4.4160 | 76,506 |
| 29 may 2024 | 4.4275 | 4.4275 | 4.4000 | 4.3980 | 4.3980 | 31,241 |
| 28 may 2024 | 4.4350 | 4.4510 | 4.4330 | 4.4352 | 4.4352 | 32,744 |
| 24 may 2024 | 4.4300 | 4.4370 | 4.4240 | 4.4363 | 4.4363 | 48,982 |
| 23 may 2024 | 4.4745 | 4.4745 | 4.4265 | 4.4255 | 4.4255 | 94,219 |
| 22 may 2024 | 4.4340 | 4.4475 | 4.4340 | 4.4445 | 4.4445 | 150,017 |
| 21 may 2024 | 4.4505 | 4.4595 | 4.4470 | 4.4517 | 4.4517 | 38,363 |
| 20 may 2024 | 4.4690 | 4.4690 | 4.4460 | 4.4480 | 4.4480 | 147,282 |
| 17 may 2024 | 4.4750 | 4.4805 | 4.4575 | 4.4625 | 4.4625 | 23,471 |
| 16 may 2024 | 4.5145 | 4.5145 | 4.4700 | 4.4748 | 4.4748 | 415,335 |
| 15 may 2024 | 4.4560 | 4.4785 | 4.4495 | 4.4740 | 4.4740 | 20,135 |
| 14 may 2024 | 4.4415 | 4.4415 | 4.4225 | 4.4320 | 4.4320 | 219,681 |
| 13 may 2024 | 4.4340 | 4.4385 | 4.4270 | 4.4310 | 4.4310 | 770,303 |
| 10 may 2024 | 4.4350 | 4.4470 | 4.4260 | 4.4295 | 4.4295 | 68,128 |
| 09 may 2024 | 4.4345 | 4.4380 | 4.4225 | 4.4350 | 4.4350 | 24,676 |
| 08 may 2024 | 4.4355 | 4.4420 | 4.4300 | 4.4358 | 4.4358 | 46,452 |
| 07 may 2024 | 4.4400 | 4.4740 | 4.4400 | 4.4557 | 4.4557 | 89,005 |
| 03 may 2024 | 4.4520 | 4.4690 | 4.4220 | 4.4377 | 4.4377 | 59,050 |
| 02 may 2024 | 4.4400 | 4.4400 | 4.3925 | 4.4105 | 4.4105 | 142,574 |
| 01 may 2024 | 4.4000 | 4.4120 | 4.3710 | 4.3795 | 4.3795 | 10,694 |
| 30 abr 2024 | 4.4200 | 4.4220 | 4.3815 | 4.3837 | 4.3837 | 25,528 |
| 29 abr 2024 | 4.3935 | 4.4225 | 4.3920 | 4.3998 | 4.3998 | 56,394 |
| 26 abr 2024 | 4.3795 | 4.3940 | 4.3795 | 4.3795 | 4.3795 | 111,336 |
| 25 abr 2024 | 4.3925 | 4.3955 | 4.3700 | 4.3787 | 4.3787 | 75,959 |
| 24 abr 2024 | 4.4015 | 4.4015 | 4.3875 | 4.3850 | 4.3850 | 15,065 |
| 23 abr 2024 | 4.4000 | 4.4115 | 4.3895 | 4.4050 | 4.4050 | 48,093 |
| 22 abr 2024 | 4.3975 | 4.3995 | 4.3880 | 4.3965 | 4.3965 | 328,514 |
| 19 abr 2024 | 4.4065 | 4.4095 | 4.3960 | 4.4040 | 4.4040 | 28,349 |
| 18 abr 2024 | 4.4085 | 4.4160 | 4.3935 | 4.3935 | 4.3935 | 38,070 |
| 17 abr 2024 | 4.3845 | 4.3990 | 4.3845 | 4.3938 | 4.3938 | 158,718 |
| 16 abr 2024 | 4.3910 | 4.3975 | 4.3800 | 4.3875 | 4.3875 | 65,744 |
| 15 abr 2024 | 4.4215 | 4.4215 | 4.3940 | 4.3995 | 4.3995 | 98,049 |
| 12 abr 2024 | 4.4230 | 4.4380 | 4.4200 | 4.4282 | 4.4282 | 204,101 |
| 11 abr 2024 | 4.4315 | 4.4355 | 4.4115 | 4.4148 | 4.4148 | 21,795 |
| 10 abr 2024 | 4.4890 | 4.5240 | 4.4410 | 4.4447 | 4.4447 | 77,315 |
| 09 abr 2024 | 4.4705 | 4.4915 | 4.4705 | 4.4915 | 4.4915 | 63,416 |
| 08 abr 2024 | 4.4710 | 4.4780 | 4.4620 | 4.4715 | 4.4715 | 41,272 |
| 05 abr 2024 | 4.4935 | 4.4965 | 4.4715 | 4.4790 | 4.4790 | 88,320 |
| 04 abr 2024 | 4.4875 | 4.5015 | 4.4840 | 4.4938 | 4.4938 | 117,363 |
| 03 abr 2024 | 4.4835 | 4.4840 | 4.4625 | 4.4725 | 4.4725 | 127,705 |
| 02 abr 2024 | 4.4870 | 4.4980 | 4.4580 | 4.4665 | 4.4665 | 404,295 |
| 28 mar 2024 | 4.5160 | 4.5230 | 4.5040 | 4.5192 | 4.5192 | 227,843 |
| 27 mar 2024 | 4.5000 | 4.5320 | 4.5000 | 4.5210 | 4.5210 | 20,713 |
| 26 mar 2024 | 4.5010 | 4.5120 | 4.4980 | 4.4990 | 4.4990 | 117,012 |
| 25 mar 2024 | 4.5100 | 4.5100 | 4.4990 | 4.5008 | 4.5008 | 39,018 |
| 22 mar 2024 | 4.4940 | 4.5150 | 4.4940 | 4.5055 | 4.5055 | 76,238 |
| 21 mar 2024 | 4.5135 | 4.5460 | 4.4950 | 4.5015 | 4.5015 | 52,498 |
| 20 mar 2024 | 4.5000 | 4.5000 | 4.4900 | 4.4935 | 4.4935 | 44,839 |
| 19 mar 2024 | 4.4945 | 4.4955 | 4.4875 | 4.4922 | 4.4922 | 15,481 |
| 18 mar 2024 | 4.5000 | 4.5130 | 4.4935 | 4.4960 | 4.4960 | 135,238 |
| 15 mar 2024 | 4.5055 | 4.5095 | 4.4960 | 4.4980 | 4.4980 | 63,856 |
| 14 mar 2024 | 4.5365 | 4.5435 | 4.5100 | 4.5083 | 4.5083 | 112,403 |
| 13 mar 2024 | 4.5535 | 4.5535 | 4.5350 | 4.5377 | 4.5377 | 23,207 |
| 12 mar 2024 | 4.5550 | 4.5600 | 4.5420 | 4.5410 | 4.5410 | 135,595 |
| 11 mar 2024 | 4.5615 | 4.5760 | 4.5505 | 4.5582 | 4.5582 | 112,884 |
| 08 mar 2024 | 4.5635 | 4.5740 | 4.5580 | 4.5617 | 4.5617 | 107,822 |
| 07 mar 2024 | 4.5385 | 4.5635 | 4.5385 | 4.5557 | 4.5557 | 52,443 |
| 06 mar 2024 | 4.5270 | 4.5400 | 4.5190 | 4.5373 | 4.5373 | 281,463 |
| 05 mar 2024 | 4.5095 | 4.5305 | 4.5060 | 4.5245 | 4.5245 | 145,651 |
| 04 mar 2024 | 4.5030 | 4.5055 | 4.4935 | 4.5030 | 4.5030 | 39,298 |
| 01 mar 2024 | 4.4885 | 4.5050 | 4.4780 | 4.4960 | 4.4960 | 59,156 |
| 29 feb 2024 | 4.4820 | 4.5025 | 4.4725 | 4.4942 | 4.4942 | 87,081 |
| 28 feb 2024 | 4.4770 | 4.4800 | 4.4725 | 4.4765 | 4.4765 | 40,497 |
| 27 feb 2024 | 4.4900 | 4.4960 | 4.4809 | 4.4840 | 4.4840 | 41,178 |
| 26 feb 2024 | 4.5000 | 4.5025 | 4.4835 | 4.4835 | 4.4835 | 63,528 |
| 23 feb 2024 | 4.4900 | 4.4925 | 4.4670 | 4.4925 | 4.4925 | 83,427 |
| 22 feb 2024 | 4.4725 | 4.4820 | 4.4700 | 4.4735 | 4.4735 | 234,319 |
| 21 feb 2024 | 4.5135 | 4.5135 | 4.4720 | 4.4728 | 4.4728 | 187,709 |
| 20 feb 2024 | 4.4750 | 4.4895 | 4.4730 | 4.4875 | 4.4875 | 121,919 |
| 19 feb 2024 | 4.4760 | 4.4760 | 4.4690 | 4.4682 | 4.4682 | 24,057 |
| 16 feb 2024 | 4.4765 | 4.4780 | 4.4650 | 4.4680 | 4.4680 | 64,735 |
| 15 feb 2024 | 4.4735 | 4.4925 | 4.4735 | 4.4765 | 4.4765 | 322,270 |
| 14 feb 2024 | 4.4810 | 4.5150 | 4.4540 | 4.4640 | 4.4640 | 59,527 |
| 13 feb 2024 | 4.4900 | 4.5025 | 4.4504 | 4.4610 | 4.4610 | 28,902 |
| 12 feb 2024 | 4.4975 | 4.4985 | 4.4835 | 4.4882 | 4.4882 | 87,179 |
| 09 feb 2024 | 4.4915 | 4.4930 | 4.4840 | 4.4875 | 4.4875 | 347,922 |
| 08 feb 2024 | 4.5095 | 4.5110 | 4.4890 | 4.4890 | 4.4890 | 153,392 |
| *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.