U.S. markets open in 6 hours 58 minutes
F S&P 500
5,160.00 +5.25 (+0.10%) F Dow Jones
38,874.00 +42.00 (+0.11%) F Nasdaq
18,005.25 +4.50 (+0.02%) E-mini Russell 2000 Index Futur
2,055.00 +9.20 (+0.45%) Petróleo
78.60 +0.49 (+0.63%) Oro
2,323.20 +14.60 (+0.63%)
iShares MSCI Japan USD Hedged UCITS ETF (Acc) (IJPD.L)
LSE - LSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM BST
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 72.33 | 72.70 | 71.94 | 72.44 | 72.44 | 5,709 |
| 02 may 2024 | 72.96 | 73.06 | 72.12 | 72.15 | 72.15 | 29,828 |
| 01 may 2024 | 73.02 | 73.11 | 72.71 | 72.80 | 72.80 | 14,952 |
| 30 abr 2024 | 73.45 | 73.69 | 73.19 | 73.28 | 73.28 | 17,770 |
| 29 abr 2024 | 73.23 | 73.23 | 72.63 | 72.77 | 72.77 | 210 |
| 26 abr 2024 | 71.95 | 72.47 | 71.45 | 72.36 | 72.36 | 9,149 |
| 25 abr 2024 | 71.27 | 71.39 | 70.48 | 70.89 | 70.89 | 5,157 |
| 24 abr 2024 | 72.34 | 72.45 | 71.75 | 71.81 | 71.81 | 59,607 |
| 23 abr 2024 | 71.17 | 71.56 | 71.04 | 71.50 | 71.50 | 2,292 |
| 22 abr 2024 | 71.09 | 71.13 | 70.77 | 71.00 | 71.00 | 3,174 |
| 19 abr 2024 | 70.11 | 70.92 | 70.11 | 70.82 | 70.82 | 4,577 |
| 18 abr 2024 | 71.57 | 71.57 | 71.01 | 71.42 | 71.42 | 12,295 |
| 17 abr 2024 | 70.81 | 71.54 | 70.81 | 71.14 | 71.14 | 4,059 |
| 16 abr 2024 | 71.89 | 72.24 | 71.80 | 71.98 | 71.98 | 5,332 |
| 15 abr 2024 | 73.34 | 73.83 | 73.21 | 73.32 | 73.32 | 33,072 |
| 12 abr 2024 | 73.84 | 73.84 | 72.61 | 72.77 | 72.77 | 28,115 |
| 11 abr 2024 | 73.42 | 73.48 | 72.79 | 72.91 | 72.91 | 6,561 |
| 10 abr 2024 | 73.05 | 73.23 | 72.48 | 72.71 | 72.71 | 25,508 |
| 09 abr 2024 | 73.71 | 73.71 | 72.96 | 73.00 | 73.00 | 2,958 |
| 08 abr 2024 | 72.81 | 73.26 | 72.79 | 73.26 | 73.26 | 2,050 |
| 05 abr 2024 | 72.24 | 72.51 | 72.04 | 72.48 | 72.48 | 6,661 |
| 04 abr 2024 | 73.03 | 73.40 | 72.96 | 73.28 | 73.28 | 30,831 |
| 03 abr 2024 | 72.48 | 73.10 | 72.45 | 73.08 | 73.08 | 3,287 |
| 02 abr 2024 | 73.00 | 73.10 | 72.15 | 72.38 | 72.38 | 11,870 |
| 28 mar 2024 | 73.60 | 73.91 | 73.13 | 73.90 | 73.90 | 9,576 |
| 27 mar 2024 | 74.06 | 74.06 | 73.62 | 73.82 | 73.82 | 64,511 |
| 26 mar 2024 | 73.82 | 74.25 | 73.71 | 74.15 | 74.15 | 2,924 |
| 25 mar 2024 | 73.60 | 73.70 | 73.30 | 73.69 | 73.69 | 4,205 |
| 22 mar 2024 | 74.64 | 74.78 | 74.35 | 74.36 | 74.36 | 4,445 |
| 21 mar 2024 | 74.48 | 74.53 | 74.05 | 74.46 | 74.46 | 6,919 |
| 20 mar 2024 | 73.60 | 73.75 | 73.46 | 73.58 | 73.58 | 6,570 |
| 19 mar 2024 | 72.52 | 73.10 | 72.41 | 73.17 | 73.17 | 10,628 |
| 18 mar 2024 | 72.00 | 72.03 | 71.71 | 71.95 | 71.95 | 4,327 |
| 15 mar 2024 | 70.88 | 71.10 | 70.60 | 70.76 | 70.76 | 46,899 |
| 14 mar 2024 | 70.34 | 70.48 | 69.84 | 69.93 | 69.93 | 14,644 |
| 13 mar 2024 | 69.99 | 70.08 | 69.79 | 69.92 | 69.92 | 27,843 |
| 12 mar 2024 | 69.95 | 70.65 | 69.79 | 70.42 | 70.42 | 3,581 |
| 11 mar 2024 | 70.23 | 70.32 | 69.79 | 69.87 | 69.87 | 19,587 |
| 08 mar 2024 | 72.21 | 72.31 | 71.54 | 71.76 | 71.76 | 16,244 |
| 07 mar 2024 | 71.51 | 72.13 | 71.44 | 72.06 | 72.06 | 37,793 |
| 06 mar 2024 | 72.44 | 72.82 | 72.40 | 72.78 | 72.78 | 11,404 |
| 05 mar 2024 | 72.34 | 72.44 | 72.07 | 72.10 | 72.10 | 18,285 |
| 04 mar 2024 | 72.00 | 72.08 | 71.71 | 71.78 | 71.78 | 8,142 |
| 01 mar 2024 | 71.94 | 72.06 | 71.69 | 71.89 | 71.89 | 7,955 |
| 29 feb 2024 | 70.64 | 70.75 | 70.43 | 70.43 | 70.43 | 6,756 |
| 28 feb 2024 | 70.43 | 70.71 | 70.29 | 70.61 | 70.61 | 18,317 |
| 27 feb 2024 | 70.85 | 70.97 | 70.75 | 70.86 | 70.86 | 3,665 |
| 26 feb 2024 | 70.69 | 71.05 | 70.63 | 70.98 | 70.98 | 3,519 |
| 23 feb 2024 | 70.47 | 70.82 | 70.38 | 70.68 | 70.68 | 14,289 |
| 22 feb 2024 | 70.21 | 70.63 | 70.11 | 70.41 | 70.41 | 14,856 |
| 21 feb 2024 | 69.65 | 69.65 | 69.27 | 69.39 | 69.39 | 26,587 |
| 20 feb 2024 | 69.59 | 69.68 | 69.14 | 69.22 | 69.22 | 2,356 |
| 19 feb 2024 | 69.68 | 69.90 | 69.59 | 69.79 | 69.79 | 405 |
| 16 feb 2024 | 69.35 | 69.56 | 69.10 | 69.32 | 69.32 | 3,898 |
| 15 feb 2024 | 68.52 | 68.91 | 68.42 | 68.89 | 68.89 | 30,389 |
| 14 feb 2024 | 68.37 | 68.62 | 68.29 | 68.41 | 68.41 | 6,006 |
| 13 feb 2024 | 69.29 | 69.29 | 68.62 | 68.78 | 68.78 | 4,311 |
| 12 feb 2024 | 67.87 | 68.15 | 67.69 | 68.14 | 68.14 | 9,869 |
| 09 feb 2024 | 67.43 | 67.67 | 67.35 | 67.42 | 67.42 | 1,562 |
| 08 feb 2024 | 67.45 | 67.60 | 67.08 | 67.08 | 67.08 | 19,159 |
| 07 feb 2024 | 66.84 | 67.00 | 66.68 | 66.88 | 66.88 | 10,994 |
| 06 feb 2024 | 66.59 | 66.66 | 66.18 | 66.44 | 66.44 | 5,520 |
| 05 feb 2024 | 66.93 | 67.08 | 66.70 | 66.77 | 66.77 | 10,593 |
| 02 feb 2024 | 66.49 | 66.83 | 66.35 | 66.77 | 66.77 | 6,726 |
| 01 feb 2024 | 66.25 | 66.47 | 65.74 | 65.98 | 65.98 | 22,223 |
| 31 ene 2024 | 66.69 | 66.80 | 66.25 | 66.29 | 66.29 | 13,318 |
| 30 ene 2024 | 65.87 | 66.09 | 65.83 | 66.05 | 66.05 | 6,952 |
| 29 ene 2024 | 66.14 | 66.22 | 65.90 | 65.97 | 65.97 | 8,142 |
| 26 ene 2024 | 65.39 | 65.88 | 65.28 | 65.88 | 65.88 | 1,306 |
| 25 ene 2024 | 66.14 | 66.20 | 65.84 | 65.92 | 65.92 | 17,139 |
| 24 ene 2024 | 66.40 | 66.43 | 65.98 | 66.25 | 66.25 | 5,160 |
| 23 ene 2024 | 66.40 | 66.43 | 65.87 | 66.19 | 66.19 | 13,446 |
| 22 ene 2024 | 66.61 | 66.90 | 66.57 | 66.86 | 66.86 | 2,905 |
| 19 ene 2024 | 65.56 | 65.97 | 65.56 | 65.75 | 65.75 | 14,656 |
| 18 ene 2024 | 65.39 | 65.82 | 65.38 | 65.75 | 65.75 | 7,365 |
| 17 ene 2024 | 65.43 | 65.43 | 65.09 | 65.25 | 65.25 | 33,836 |
| 16 ene 2024 | 65.65 | 66.06 | 65.47 | 66.00 | 66.00 | 5,676 |
| 15 ene 2024 | 66.14 | 66.44 | 66.06 | 66.44 | 66.44 | 4,807 |
| 12 ene 2024 | 65.04 | 65.36 | 64.97 | 65.35 | 65.35 | 38,183 |
| 11 ene 2024 | 65.05 | 65.19 | 64.61 | 64.74 | 64.74 | 7,469 |
| 10 ene 2024 | 63.76 | 64.46 | 63.76 | 64.39 | 64.39 | 1,903 |
| 09 ene 2024 | 62.82 | 62.84 | 62.45 | 62.76 | 62.76 | 568 |
| 08 ene 2024 | 62.34 | 62.57 | 62.10 | 62.57 | 62.57 | 1,829 |
| 05 ene 2024 | 62.30 | 62.69 | 62.22 | 62.67 | 62.67 | 308 |
| 04 ene 2024 | 61.81 | 62.13 | 61.78 | 62.10 | 62.10 | 3,803 |
| 03 ene 2024 | 61.79 | 61.83 | 61.48 | 61.51 | 61.51 | 2,712 |
| 02 ene 2024 | 61.60 | 61.64 | 61.11 | 61.45 | 61.45 | 740 |
| 29 dic 2023 | 61.44 | 61.72 | 61.44 | 61.72 | 61.72 | 1,871 |
| 28 dic 2023 | 61.24 | 61.30 | 61.00 | 61.23 | 61.23 | 1,938 |
| 27 dic 2023 | 61.54 | 61.57 | 61.09 | 61.11 | 61.11 | 65,115 |
| 22 dic 2023 | 60.68 | 61.12 | 60.60 | 60.73 | 60.73 | 3,079 |
| 21 dic 2023 | 60.44 | 60.55 | 60.42 | 60.56 | 60.56 | 3,447 |
| 20 dic 2023 | 61.03 | 61.03 | 60.85 | 61.01 | 61.01 | 1,509 |
| 19 dic 2023 | 61.05 | 61.33 | 60.73 | 60.60 | 60.60 | 73,674 |
| 18 dic 2023 | 60.04 | 60.38 | 59.96 | 60.09 | 60.09 | 611 |
| 15 dic 2023 | 60.59 | 60.59 | 59.93 | 59.93 | 59.93 | 2,291 |
| 14 dic 2023 | 60.06 | 60.25 | 59.77 | 60.08 | 60.08 | 12,085 |
| 13 dic 2023 | 61.09 | 61.09 | 60.80 | 60.79 | 60.79 | 1,038 |
| 12 dic 2023 | 61.03 | 61.03 | 60.90 | 60.96 | 60.96 | 66 |
| 11 dic 2023 | 61.37 | 61.52 | 61.17 | 61.52 | 61.52 | 14,343 |
| *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.