iShares UK Gilts 0-5yr UCITS ETF GBP (Dist) (IGLS.L)
LSE - LSE Precio retrasado. Moneda en GBP.
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 127.36 | 127.44 | 126.97 | 126.97 | 126.97 | 6,441 |
| 03 oct 2024 | 126.98 | 128.08 | 126.98 | 127.57 | 127.57 | 32,683 |
| 02 oct 2024 | 127.45 | 127.45 | 127.17 | 127.31 | 127.31 | 12,402 |
| 01 oct 2024 | 127.44 | 127.50 | 127.25 | 127.36 | 127.36 | 18,214 |
| 30 sept 2024 | 127.51 | 127.51 | 127.24 | 127.24 | 127.24 | 12,458 |
| 27 sept 2024 | 126.65 | 127.49 | 126.65 | 127.38 | 127.38 | 12,254 |
| 26 sept 2024 | 127.41 | 127.48 | 127.22 | 127.40 | 127.40 | 28,631 |
| 25 sept 2024 | 127.32 | 127.56 | 127.23 | 127.23 | 127.23 | 14,545 |
| 24 sept 2024 | 127.28 | 127.49 | 127.28 | 127.44 | 127.44 | 22,305 |
| 23 sept 2024 | 127.51 | 128.35 | 127.31 | 127.47 | 127.47 | 20,101 |
| 20 sept 2024 | 127.53 | 127.54 | 127.35 | 127.47 | 127.47 | 14,914 |
| 19 sept 2024 | 127.50 | 127.58 | 127.32 | 127.48 | 127.48 | 13,703 |
| 18 sept 2024 | 127.51 | 127.72 | 127.42 | 127.53 | 127.53 | 37,877 |
| 17 sept 2024 | 127.64 | 127.84 | 127.55 | 127.72 | 127.72 | 18,153 |
| 16 sept 2024 | 127.81 | 127.81 | 127.63 | 127.72 | 127.72 | 41,263 |
| 13 sept 2024 | 129.50 | 130.05 | 127.58 | 127.66 | 127.66 | 38,059 |
| 12 sept 2024 | 129.00 | 129.00 | 127.53 | 127.58 | 127.58 | 61,983 |
| 11 sept 2024 | 127.57 | 127.72 | 127.45 | 127.60 | 127.60 | 63,792 |
| 10 sept 2024 | 127.15 | 127.55 | 127.15 | 127.55 | 127.55 | 56,939 |
| 09 sept 2024 | 127.13 | 127.36 | 127.02 | 127.36 | 127.36 | 51,121 |
| 06 sept 2024 | 127.23 | 127.50 | 126.99 | 127.50 | 127.50 | 11,973 |
| 05 sept 2024 | 126.98 | 127.49 | 126.88 | 126.98 | 126.98 | 141,886 |
| 04 sept 2024 | 126.82 | 128.01 | 126.78 | 126.86 | 126.86 | 47,153 |
| 03 sept 2024 | 126.79 | 126.86 | 126.65 | 126.82 | 126.82 | 18,978 |
| 02 sept 2024 | 126.75 | 126.76 | 126.41 | 126.66 | 126.66 | 38,283 |
| 30 ago 2024 | 126.54 | 126.83 | 126.54 | 126.73 | 126.73 | 24,544 |
| 29 ago 2024 | 126.69 | 126.94 | 126.59 | 126.66 | 126.66 | 37,830 |
| 28 ago 2024 | 126.69 | 126.78 | 126.41 | 126.66 | 126.66 | 33,712 |
| 27 ago 2024 | 126.79 | 126.79 | 126.56 | 126.63 | 126.63 | 49,346 |
| 23 ago 2024 | 126.68 | 126.82 | 126.61 | 126.81 | 126.81 | 16,349 |
| 22 ago 2024 | 126.70 | 126.90 | 126.56 | 126.56 | 126.56 | 28,845 |
| 21 ago 2024 | 126.70 | 126.78 | 126.60 | 126.78 | 126.78 | 36,259 |
| 20 ago 2024 | 126.58 | 126.74 | 126.54 | 126.58 | 126.58 | 12,820 |
| 19 ago 2024 | 126.83 | 126.83 | 126.57 | 126.67 | 126.67 | 14,629 |
| 16 ago 2024 | 126.85 | 126.85 | 126.50 | 126.56 | 126.56 | 21,755 |
| 15 ago 2024 | 126.96 | 126.98 | 126.44 | 126.67 | 126.67 | 26,338 |
| 14 ago 2024 | 126.70 | 127.07 | 126.32 | 126.90 | 126.90 | 27,164 |
| 13 ago 2024 | 126.63 | 126.92 | 126.46 | 126.78 | 126.78 | 20,647 |
| 12 ago 2024 | 126.55 | 126.72 | 126.55 | 126.68 | 126.68 | 28,214 |
| 09 ago 2024 | 126.69 | 126.72 | 126.28 | 126.62 | 126.62 | 14,665 |
| 08 ago 2024 | 126.70 | 126.80 | 126.56 | 126.68 | 126.68 | 15,600 |
| 07 ago 2024 | 126.69 | 126.69 | 126.46 | 126.57 | 126.57 | 44,616 |
| 06 ago 2024 | 126.01 | 126.76 | 126.01 | 126.58 | 126.58 | 12,750 |
| 05 ago 2024 | 126.11 | 128.90 | 126.11 | 126.71 | 126.71 | 30,776 |
| 02 ago 2024 | 126.45 | 127.10 | 126.44 | 126.77 | 126.77 | 17,045 |
| 01 ago 2024 | 126.52 | 126.77 | 126.24 | 126.68 | 126.68 | 38,701 |
| 31 jul 2024 | 126.10 | 126.33 | 125.98 | 126.33 | 126.33 | 18,916 |
| 30 jul 2024 | 126.08 | 126.95 | 125.89 | 126.09 | 126.09 | 18,877 |
| 29 jul 2024 | 125.95 | 126.15 | 125.95 | 125.98 | 125.98 | 28,128 |
| 26 jul 2024 | 125.73 | 126.03 | 125.73 | 125.97 | 125.97 | 35,027 |
| 25 jul 2024 | 125.59 | 126.04 | 125.57 | 125.90 | 125.90 | 29,833 |
| 24 jul 2024 | 125.73 | 125.77 | 125.62 | 125.72 | 125.72 | 44,126 |
| 23 jul 2024 | 125.54 | 125.66 | 125.42 | 125.59 | 125.59 | 11,409 |
| 22 jul 2024 | 125.70 | 125.82 | 125.47 | 125.57 | 125.57 | 25,069 |
| 19 jul 2024 | 125.82 | 125.90 | 124.86 | 125.68 | 125.68 | 11,446 |
| 18 jul 2024 | 125.67 | 126.57 | 125.42 | 125.74 | 125.74 | 30,889 |
| 18 jul 2024 | 2.4034 Dividendo | |||||
| 17 jul 2024 | 128.00 | 128.32 | 127.96 | 128.01 | 125.61 | 23,610 |
| 16 jul 2024 | 128.10 | 128.29 | 128.03 | 128.14 | 125.73 | 13,306 |
| 15 jul 2024 | 127.98 | 128.02 | 127.81 | 127.92 | 125.52 | 11,094 |
| 12 jul 2024 | 127.76 | 127.98 | 127.76 | 127.91 | 125.51 | 23,497 |
| 11 jul 2024 | 127.85 | 128.01 | 127.66 | 127.89 | 125.49 | 29,672 |
| 10 jul 2024 | 127.80 | 127.88 | 127.62 | 127.80 | 125.40 | 14,844 |
| 09 jul 2024 | 127.76 | 127.83 | 127.62 | 127.62 | 125.22 | 119,138 |
| 08 jul 2024 | 127.80 | 127.81 | 127.59 | 127.71 | 125.31 | 53,322 |
| 05 jul 2024 | 127.59 | 127.73 | 127.55 | 127.58 | 125.18 | 28,309 |
| 04 jul 2024 | 127.41 | 127.60 | 127.41 | 127.48 | 125.09 | 23,268 |
| 03 jul 2024 | 127.54 | 127.63 | 127.19 | 127.42 | 125.03 | 26,658 |
| 02 jul 2024 | 127.31 | 127.49 | 127.31 | 127.36 | 124.96 | 19,341 |
| 01 jul 2024 | 127.30 | 127.49 | 127.27 | 127.27 | 124.88 | 16,653 |
| 28 jun 2024 | 127.47 | 127.57 | 127.39 | 127.51 | 125.12 | 9,119 |
| 27 jun 2024 | 127.39 | 127.59 | 127.38 | 127.47 | 125.08 | 10,601 |
| 26 jun 2024 | 127.66 | 127.80 | 127.40 | 127.43 | 125.04 | 11,516 |
| 25 jun 2024 | 127.51 | 127.71 | 127.49 | 127.58 | 125.18 | 13,478 |
| 24 jun 2024 | 127.59 | 127.68 | 127.47 | 127.47 | 125.08 | 16,630 |
| 21 jun 2024 | 127.59 | 127.88 | 127.44 | 127.57 | 125.17 | 25,929 |
| 20 jun 2024 | 127.33 | 127.73 | 127.33 | 127.61 | 125.21 | 22,698 |
| 19 jun 2024 | 127.42 | 127.50 | 127.36 | 127.41 | 125.02 | 8,554 |
| 18 jun 2024 | 127.31 | 127.55 | 127.29 | 127.49 | 125.10 | 418,032 |
| 17 jun 2024 | 127.53 | 127.53 | 127.30 | 127.32 | 124.93 | 8,684 |
| 14 jun 2024 | 127.38 | 127.52 | 127.31 | 127.33 | 124.94 | 18,677 |
| 13 jun 2024 | 127.15 | 127.24 | 127.09 | 127.24 | 124.85 | 43,929 |
| 12 jun 2024 | 126.85 | 127.30 | 126.85 | 127.23 | 124.84 | 13,662 |
| 11 jun 2024 | 126.88 | 126.94 | 126.76 | 126.87 | 124.49 | 15,877 |
| 10 jun 2024 | 126.62 | 126.79 | 126.62 | 126.70 | 124.32 | 13,956 |
| 07 jun 2024 | 127.05 | 127.05 | 126.71 | 126.82 | 124.43 | 23,431 |
| 06 jun 2024 | 126.75 | 127.10 | 126.75 | 126.99 | 124.60 | 33,987 |
| 05 jun 2024 | 126.71 | 126.89 | 126.71 | 126.73 | 124.35 | 16,366 |
| 04 jun 2024 | 126.77 | 127.42 | 126.75 | 126.79 | 124.41 | 13,979 |
| 03 jun 2024 | 126.60 | 126.84 | 126.60 | 126.70 | 124.32 | 26,525 |
| 31 may 2024 | 126.45 | 126.64 | 126.37 | 126.60 | 124.22 | 22,031 |
| 30 may 2024 | 126.30 | 126.48 | 126.25 | 126.45 | 124.08 | 12,636 |
| 29 may 2024 | 126.43 | 126.51 | 126.23 | 126.23 | 123.86 | 13,511 |
| 28 may 2024 | 126.53 | 127.06 | 126.41 | 126.41 | 124.04 | 19,505 |
| 24 may 2024 | 126.60 | 126.60 | 126.38 | 126.53 | 124.15 | 19,282 |
| 23 may 2024 | 126.55 | 126.68 | 126.36 | 126.46 | 124.09 | 15,447 |
| 22 may 2024 | 126.50 | 126.63 | 126.49 | 126.49 | 124.12 | 20,933 |
| 21 may 2024 | 126.75 | 126.94 | 126.73 | 126.87 | 124.49 | 18,163 |
| 20 may 2024 | 126.90 | 126.90 | 126.74 | 126.78 | 124.40 | 13,240 |
| 17 may 2024 | 127.01 | 127.02 | 126.82 | 126.82 | 124.44 | 16,756 |
| *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.