U.S. markets open in 7 hours 50 minutes
F S&P 500
5,541.75 +4.75 (+0.09%) F Dow Jones
39,525.00 -1.00 (-0.00%) F Nasdaq
20,002.75 +30.50 (+0.15%) E-mini Russell 2000 Index Futur
2,045.00 +0.10 (+0.00%) Petróleo
81.31 +0.48 (+0.59%) Oro
2,327.20 -3.60 (-0.15%)
iShares V PLC - iShares Agribusiness UCITS ETF USD (Acc) (ISAG.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 44.56 | 44.56 | 43.96 | 43.96 | 43.96 | 9,931 |
| 24 jun 2024 | 43.81 | 44.52 | 43.81 | 44.32 | 44.32 | 10,261 |
| 21 jun 2024 | 43.81 | 43.86 | 43.70 | 43.66 | 43.66 | 3,308 |
| 20 jun 2024 | 43.73 | 43.85 | 43.55 | 43.82 | 43.82 | 7,209 |
| 19 jun 2024 | 43.69 | 43.74 | 43.51 | 43.56 | 43.56 | 6,005 |
| 18 jun 2024 | 43.62 | 43.94 | 43.58 | 43.63 | 43.63 | 1,205 |
| 17 jun 2024 | 43.48 | 43.78 | 43.29 | 43.50 | 43.50 | 2,544 |
| 14 jun 2024 | 43.60 | 43.74 | 43.32 | 43.42 | 43.42 | 13,108 |
| 13 jun 2024 | 44.46 | 44.46 | 43.41 | 43.41 | 43.41 | 5,016 |
| 12 jun 2024 | 43.98 | 44.52 | 43.74 | 44.28 | 44.28 | 5,864 |
| 11 jun 2024 | 44.35 | 44.45 | 43.83 | 44.01 | 44.01 | 7,250 |
| 10 jun 2024 | 44.22 | 44.71 | 43.57 | 44.22 | 44.22 | 5,199 |
| 07 jun 2024 | 44.79 | 44.90 | 44.51 | 44.51 | 44.51 | 7,409 |
| 06 jun 2024 | 44.39 | 44.66 | 44.38 | 44.62 | 44.62 | 4,441 |
| 05 jun 2024 | 44.95 | 44.99 | 44.30 | 44.42 | 44.42 | 8,783 |
| 04 jun 2024 | 45.36 | 45.38 | 44.84 | 44.84 | 44.84 | 12,734 |
| 03 jun 2024 | 45.65 | 45.90 | 45.34 | 45.39 | 45.39 | 26,805 |
| 31 may 2024 | 45.05 | 45.15 | 44.89 | 45.09 | 45.09 | 6,824 |
| 30 may 2024 | 44.82 | 45.12 | 44.82 | 45.11 | 45.11 | 6,889 |
| 29 may 2024 | 45.72 | 45.72 | 45.03 | 45.08 | 45.08 | 10,984 |
| 28 may 2024 | 45.92 | 46.07 | 45.79 | 45.89 | 45.89 | 21,368 |
| 24 may 2024 | 46.00 | 46.45 | 45.91 | 46.00 | 46.00 | 5,356 |
| 23 may 2024 | 46.52 | 46.71 | 46.15 | 46.19 | 46.19 | 7,736 |
| 22 may 2024 | 46.41 | 46.63 | 46.41 | 46.58 | 46.58 | 4,378 |
| 21 may 2024 | 46.60 | 46.75 | 46.52 | 46.69 | 46.69 | 17,100 |
| 20 may 2024 | 46.63 | 46.91 | 46.52 | 46.80 | 46.80 | 2,844 |
| 17 may 2024 | 46.43 | 46.65 | 46.35 | 46.47 | 46.47 | 2,334 |
| 16 may 2024 | 46.50 | 46.62 | 46.25 | 46.65 | 46.65 | 10,187 |
| 15 may 2024 | 46.73 | 46.96 | 46.47 | 46.65 | 46.65 | 15,457 |
| 14 may 2024 | 46.57 | 46.88 | 46.20 | 46.83 | 46.83 | 6,086 |
| 13 may 2024 | 46.67 | 47.01 | 46.60 | 46.74 | 46.74 | 12,796 |
| 10 may 2024 | 46.86 | 47.05 | 46.65 | 46.65 | 46.65 | 6,464 |
| 09 may 2024 | 46.06 | 46.66 | 45.98 | 46.53 | 46.53 | 16,296 |
| 08 may 2024 | 46.24 | 46.25 | 46.02 | 46.24 | 46.24 | 12,364 |
| 07 may 2024 | 45.66 | 46.16 | 45.44 | 46.11 | 46.11 | 36,657 |
| 03 may 2024 | 45.53 | 45.89 | 45.40 | 45.69 | 45.69 | 10,520 |
| 02 may 2024 | 45.05 | 45.41 | 45.08 | 45.18 | 45.18 | 26,701 |
| 01 may 2024 | 45.28 | 45.28 | 44.67 | 44.78 | 44.78 | 1,571 |
| 30 abr 2024 | 45.96 | 45.97 | 45.32 | 45.25 | 45.25 | 3,238 |
| 29 abr 2024 | 45.50 | 45.85 | 45.00 | 45.79 | 45.79 | 7,124 |
| 26 abr 2024 | 45.20 | 45.41 | 44.98 | 44.98 | 44.98 | 7,907 |
| 25 abr 2024 | 45.43 | 45.54 | 44.90 | 44.98 | 44.98 | 27,726 |
| 24 abr 2024 | 45.66 | 45.70 | 45.27 | 45.26 | 45.26 | 66,013 |
| 23 abr 2024 | 45.72 | 45.78 | 45.48 | 45.67 | 45.67 | 18,135 |
| 22 abr 2024 | 45.96 | 45.96 | 45.34 | 45.41 | 45.41 | 8,019 |
| 19 abr 2024 | 44.87 | 45.60 | 44.87 | 45.53 | 45.53 | 1,861 |
| 18 abr 2024 | 45.03 | 45.32 | 44.94 | 45.26 | 45.26 | 5,424 |
| 17 abr 2024 | 44.73 | 45.17 | 44.73 | 44.87 | 44.87 | 12,565 |
| 16 abr 2024 | 44.94 | 45.12 | 44.73 | 44.91 | 44.91 | 7,205 |
| 15 abr 2024 | 45.12 | 46.25 | 45.11 | 45.51 | 45.51 | 14,153 |
| 12 abr 2024 | 46.54 | 46.59 | 45.80 | 45.81 | 45.81 | 4,562 |
| 11 abr 2024 | 46.99 | 47.01 | 46.30 | 46.30 | 46.30 | 8,045 |
| 10 abr 2024 | 47.27 | 47.30 | 45.80 | 46.60 | 46.60 | 13,297 |
| 09 abr 2024 | 46.90 | 47.14 | 46.81 | 46.93 | 46.93 | 5,284 |
| 08 abr 2024 | 46.89 | 47.13 | 46.69 | 46.98 | 46.98 | 16,114 |
| 05 abr 2024 | 46.82 | 46.94 | 46.54 | 46.80 | 46.80 | 8,761 |
| 04 abr 2024 | 46.59 | 47.03 | 46.57 | 46.96 | 46.96 | 2,102 |
| 03 abr 2024 | 46.37 | 46.46 | 46.17 | 46.46 | 46.46 | 4,086 |
| 02 abr 2024 | 46.24 | 46.41 | 46.01 | 46.06 | 46.06 | 10,028 |
| 28 mar 2024 | 46.30 | 46.60 | 46.24 | 46.49 | 46.49 | 6,178 |
| 27 mar 2024 | 46.40 | 46.40 | 45.75 | 46.22 | 46.22 | 7,910 |
| 26 mar 2024 | 45.82 | 45.98 | 45.67 | 45.74 | 45.74 | 6,303 |
| 25 mar 2024 | 45.74 | 45.97 | 45.65 | 45.85 | 45.85 | 10,008 |
| 22 mar 2024 | 46.22 | 46.37 | 45.94 | 45.96 | 45.96 | 3,424 |
| 21 mar 2024 | 46.30 | 46.44 | 46.14 | 46.44 | 46.44 | 7,867 |
| 20 mar 2024 | 45.77 | 45.93 | 45.51 | 45.93 | 45.93 | 12,206 |
| 19 mar 2024 | 45.54 | 45.67 | 45.42 | 45.60 | 45.60 | 49,688 |
| 18 mar 2024 | 45.67 | 45.67 | 45.21 | 45.62 | 45.62 | 9,269 |
| 15 mar 2024 | 45.05 | 45.36 | 45.05 | 45.15 | 45.15 | 4,539 |
| 14 mar 2024 | 45.37 | 45.45 | 44.93 | 45.00 | 45.00 | 3,973 |
| 13 mar 2024 | 44.87 | 45.25 | 44.69 | 45.21 | 45.21 | 9,996 |
| 12 mar 2024 | 44.84 | 45.07 | 44.76 | 44.83 | 44.83 | 16,779 |
| 11 mar 2024 | 44.80 | 44.86 | 44.53 | 44.76 | 44.76 | 3,717 |
| 08 mar 2024 | 44.86 | 45.00 | 44.74 | 44.79 | 44.79 | 18,452 |
| 07 mar 2024 | 44.07 | 44.90 | 44.07 | 44.72 | 44.72 | 11,517 |
| 06 mar 2024 | 44.04 | 44.44 | 43.97 | 44.35 | 44.35 | 9,379 |
| 05 mar 2024 | 43.51 | 44.07 | 43.51 | 43.98 | 43.98 | 272,043 |
| 04 mar 2024 | 44.15 | 44.18 | 43.75 | 43.94 | 43.94 | 84,722 |
| 01 mar 2024 | 44.05 | 44.37 | 44.01 | 44.25 | 44.25 | 555,728 |
| 29 feb 2024 | 43.59 | 44.02 | 43.59 | 43.74 | 43.74 | 17,385 |
| 28 feb 2024 | 43.79 | 43.85 | 43.65 | 43.81 | 43.81 | 9,542 |
| 27 feb 2024 | 43.97 | 44.02 | 43.88 | 43.95 | 43.95 | 3,469 |
| 26 feb 2024 | 43.92 | 44.07 | 43.82 | 43.98 | 43.98 | 11,300 |
| 23 feb 2024 | 43.96 | 43.96 | 43.74 | 43.94 | 43.94 | 12,800 |
| 22 feb 2024 | 43.89 | 43.89 | 43.53 | 43.82 | 43.82 | 14,891 |
| 21 feb 2024 | 43.35 | 43.54 | 43.32 | 43.45 | 43.45 | 8,307 |
| 20 feb 2024 | 43.43 | 43.57 | 43.31 | 43.32 | 43.32 | 15,055 |
| 19 feb 2024 | 43.47 | 43.58 | 43.46 | 43.48 | 43.48 | 11,301 |
| 16 feb 2024 | 43.50 | 43.56 | 43.05 | 43.37 | 43.37 | 6,135 |
| 15 feb 2024 | 43.05 | 43.59 | 43.05 | 43.50 | 43.50 | 24,721 |
| 14 feb 2024 | 42.76 | 42.92 | 42.52 | 42.83 | 42.83 | 32,728 |
| 13 feb 2024 | 43.59 | 43.72 | 42.64 | 42.78 | 42.78 | 16,459 |
| 12 feb 2024 | 42.92 | 43.51 | 42.91 | 43.51 | 43.51 | 13,346 |
| 09 feb 2024 | 42.51 | 43.00 | 42.51 | 42.80 | 42.80 | 11,867 |
| 08 feb 2024 | 43.34 | 43.42 | 42.87 | 42.87 | 42.87 | 11,143 |
| 07 feb 2024 | 43.39 | 43.54 | 43.32 | 43.32 | 43.32 | 4,397 |
| 06 feb 2024 | 42.66 | 43.61 | 42.66 | 43.45 | 43.45 | 22,774 |
| 05 feb 2024 | 43.79 | 43.83 | 42.96 | 43.34 | 43.34 | 12,660 |
| 02 feb 2024 | 44.14 | 44.30 | 43.62 | 43.93 | 43.93 | 16,207 |
| 01 feb 2024 | 43.18 | 43.89 | 43.15 | 43.76 | 43.76 | 25,116 |
| *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.