U.S. markets open in 11 minutes
F S&P 500
5,309.00 +13.50 (+0.25%) F Dow Jones
38,784.00 -7.00 (-0.02%) F Nasdaq
18,699.00 +108.00 (+0.58%) E-mini Russell 2000 Index Futur
2,101.30 +25.50 (+1.23%) Petróleo
76.66 -0.33 (-0.43%) Oro
2,352.20 +6.40 (+0.27%)
L&G Quality Equity Dividends ESG Exclusions Asia Pacific ex-Japan UCITS ETF (LDAG.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 09:42AM BST. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 721.70 | 721.70 | 715.30 | 720.66 | 720.66 | 1,530 |
| 31 may 2024 | 710.70 | 710.70 | 710.70 | 710.70 | 710.70 | - |
| 30 may 2024 | 711.10 | 711.10 | 711.10 | 711.10 | 711.10 | - |
| 29 may 2024 | 711.60 | 713.10 | 711.60 | 710.45 | 710.45 | 14,556 |
| 28 may 2024 | 717.00 | 717.00 | 717.00 | 717.40 | 717.40 | 3 |
| 24 may 2024 | 714.50 | 714.50 | 714.50 | 717.75 | 717.75 | 25 |
| 23 may 2024 | 725.85 | 725.85 | 725.85 | 720.35 | 720.35 | 458 |
| 22 may 2024 | 724.25 | 724.25 | 724.25 | 724.25 | 724.25 | - |
| 21 may 2024 | 731.10 | 731.10 | 730.36 | 729.55 | 729.55 | 164 |
| 20 may 2024 | 735.15 | 735.15 | 735.15 | 735.15 | 735.15 | - |
| 17 may 2024 | 732.70 | 732.70 | 732.70 | 732.70 | 732.70 | - |
| 16 may 2024 | 738.70 | 738.80 | 735.02 | 736.70 | 736.70 | 1,148 |
| 15 may 2024 | 731.82 | 731.82 | 731.82 | 733.10 | 733.10 | 682 |
| 14 may 2024 | 731.90 | 735.10 | 731.90 | 730.55 | 730.55 | 75 |
| 13 may 2024 | 734.40 | 734.50 | 734.20 | 732.35 | 732.35 | 10 |
| 10 may 2024 | 730.85 | 730.85 | 730.85 | 730.85 | 730.85 | - |
| 09 may 2024 | 724.70 | 724.70 | 724.70 | 724.70 | 724.70 | - |
| 08 may 2024 | 722.40 | 726.20 | 722.40 | 723.45 | 723.45 | 140 |
| 07 may 2024 | 725.40 | 725.40 | 725.40 | 724.70 | 724.70 | 2 |
| 03 may 2024 | 715.85 | 715.85 | 715.85 | 715.85 | 715.85 | - |
| 02 may 2024 | 708.80 | 708.80 | 708.80 | 708.80 | 708.80 | - |
| 01 may 2024 | 703.40 | 703.40 | 703.40 | 703.40 | 703.40 | - |
| 30 abr 2024 | 709.20 | 709.20 | 709.20 | 707.10 | 707.10 | 22 |
| 29 abr 2024 | 716.80 | 716.80 | 716.80 | 714.50 | 714.50 | 5 |
| 26 abr 2024 | 709.60 | 709.60 | 709.60 | 709.60 | 709.60 | - |
| 25 abr 2024 | 706.10 | 706.10 | 698.80 | 701.10 | 701.10 | 28 |
| 24 abr 2024 | 701.65 | 701.65 | 701.65 | 701.65 | 701.65 | - |
| 23 abr 2024 | 705.15 | 705.15 | 705.15 | 705.15 | 705.15 | - |
| 22 abr 2024 | 703.15 | 703.15 | 703.15 | 703.15 | 703.15 | - |
| 19 abr 2024 | 687.25 | 687.25 | 687.25 | 687.25 | 687.25 | - |
| 18 abr 2024 | 683.00 | 683.00 | 681.80 | 684.90 | 684.90 | 15,461 |
| 17 abr 2024 | 681.40 | 684.20 | 681.20 | 678.70 | 678.70 | 46 |
| 16 abr 2024 | 682.00 | 682.00 | 676.60 | 676.55 | 676.55 | 8 |
| 15 abr 2024 | 692.80 | 693.10 | 691.60 | 688.20 | 688.20 | 31 |
| 12 abr 2024 | 696.80 | 696.80 | 693.90 | 690.55 | 690.55 | 3 |
| 11 abr 2024 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | - |
| 10 abr 2024 | 706.60 | 706.60 | 706.60 | 699.65 | 699.65 | 149 |
| 09 abr 2024 | 705.50 | 706.00 | 705.50 | 704.00 | 704.00 | 150 |
| 08 abr 2024 | 707.80 | 707.80 | 707.80 | 708.00 | 708.00 | 24 |
| 05 abr 2024 | 703.80 | 710.10 | 703.80 | 705.60 | 705.60 | 72 |
| 04 abr 2024 | 712.25 | 712.25 | 712.25 | 712.25 | 712.25 | - |
| 03 abr 2024 | 702.80 | 706.00 | 700.20 | 705.60 | 705.60 | 326 |
| 02 abr 2024 | 717.40 | 717.40 | 711.80 | 709.10 | 709.10 | 82 |
| 28 mar 2024 | 721.90 | 722.10 | 714.20 | 718.10 | 718.10 | 538 |
| 27 mar 2024 | 719.20 | 719.20 | 719.20 | 717.85 | 717.85 | 1 |
| 26 mar 2024 | 720.80 | 720.80 | 720.80 | 718.90 | 718.90 | 3 |
| 25 mar 2024 | 719.05 | 719.05 | 719.05 | 719.05 | 719.05 | - |
| 22 mar 2024 | 722.95 | 722.95 | 722.95 | 722.95 | 722.95 | - |
| 21 mar 2024 | 726.05 | 726.05 | 726.05 | 726.05 | 726.05 | - |
| 20 mar 2024 | 712.40 | 713.30 | 712.40 | 710.80 | 710.80 | 2 |
| 19 mar 2024 | 712.90 | 712.90 | 712.90 | 712.90 | 712.90 | - |
| 18 mar 2024 | 713.10 | 713.10 | 713.10 | 713.10 | 713.10 | - |
| 15 mar 2024 | 719.40 | 724.70 | 719.40 | 718.45 | 718.45 | 2,283 |
| 14 mar 2024 | 727.50 | 727.50 | 726.50 | 724.55 | 724.55 | 10,001 |
| 13 mar 2024 | 727.55 | 727.55 | 727.55 | 727.55 | 727.55 | - |
| 12 mar 2024 | 721.80 | 721.80 | 721.80 | 720.80 | 720.80 | 8,519 |
| 11 mar 2024 | 718.20 | 718.20 | 718.20 | 717.00 | 717.00 | 1 |
| 08 mar 2024 | 722.50 | 722.50 | 722.50 | 719.85 | 719.85 | 1 |
| 07 mar 2024 | 721.40 | 721.40 | 721.40 | 721.40 | 721.40 | - |
| 06 mar 2024 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - |
| 05 mar 2024 | 716.30 | 716.30 | 716.30 | 711.20 | 711.20 | 699 |
| 04 mar 2024 | 721.00 | 723.50 | 721.00 | 716.40 | 716.40 | 2 |
| 01 mar 2024 | 714.20 | 714.20 | 714.20 | 714.20 | 714.20 | - |
| 29 feb 2024 | 710.75 | 710.75 | 710.75 | 710.75 | 710.75 | - |
| 28 feb 2024 | 708.00 | 708.00 | 708.00 | 705.35 | 705.35 | 1 |
| 27 feb 2024 | 703.15 | 703.15 | 703.15 | 703.15 | 703.15 | - |
| 26 feb 2024 | 705.60 | 705.60 | 705.60 | 702.80 | 702.80 | 2 |
| 23 feb 2024 | 712.70 | 712.70 | 712.70 | 712.70 | 712.70 | - |
| 22 feb 2024 | 711.60 | 711.60 | 711.60 | 711.60 | 711.60 | - |
| 21 feb 2024 | 710.60 | 710.60 | 710.60 | 708.00 | 708.00 | 879 |
| 20 feb 2024 | 707.10 | 708.50 | 707.10 | 707.40 | 707.40 | 66 |
| 19 feb 2024 | 716.35 | 716.35 | 716.35 | 716.35 | 716.35 | - |
| 16 feb 2024 | 711.40 | 711.40 | 711.40 | 709.85 | 709.85 | 55 |
| 15 feb 2024 | 701.00 | 708.30 | 700.70 | 698.25 | 698.25 | 67 |
| 14 feb 2024 | 691.30 | 691.30 | 691.30 | 698.10 | 698.10 | 14 |
| 13 feb 2024 | 698.20 | 698.40 | 694.50 | 694.15 | 694.15 | 22 |
| 12 feb 2024 | 704.85 | 704.85 | 704.85 | 704.85 | 704.85 | - |
| 09 feb 2024 | 701.50 | 701.50 | 698.70 | 696.00 | 696.00 | 3 |
| 08 feb 2024 | 701.00 | 701.00 | 697.10 | 696.65 | 696.65 | 2,019 |
| 07 feb 2024 | 699.20 | 699.20 | 699.20 | 696.60 | 696.60 | 1 |
| 06 feb 2024 | 693.10 | 693.10 | 693.00 | 692.65 | 692.65 | 130 |
| 05 feb 2024 | 686.10 | 691.60 | 686.10 | 690.65 | 690.65 | 71 |
| 02 feb 2024 | 689.45 | 689.45 | 689.45 | 689.45 | 689.45 | - |
| 01 feb 2024 | 680.60 | 680.60 | 680.60 | 680.60 | 680.60 | - |
| 31 ene 2024 | 675.00 | 678.60 | 674.70 | 672.55 | 672.55 | 220 |
| 30 ene 2024 | 665.70 | 670.50 | 665.70 | 668.60 | 668.60 | 118 |
| 29 ene 2024 | 668.35 | 668.35 | 668.35 | 668.35 | 668.35 | - |
| 26 ene 2024 | 664.20 | 666.90 | 664.00 | 663.70 | 663.70 | 140 |
| 25 ene 2024 | 661.15 | 661.15 | 661.15 | 661.15 | 661.15 | - |
| 24 ene 2024 | 660.00 | 660.10 | 660.00 | 658.70 | 658.70 | 10,773 |
| 23 ene 2024 | 646.30 | 650.10 | 646.30 | 651.85 | 651.85 | 64 |
| 22 ene 2024 | 646.30 | 646.30 | 646.30 | 644.90 | 644.90 | 5 |
| 19 ene 2024 | 647.80 | 651.00 | 647.80 | 646.60 | 646.60 | 861 |
| 18 ene 2024 | 646.70 | 649.50 | 646.70 | 647.05 | 647.05 | 25 |
| 17 ene 2024 | 646.80 | 646.80 | 642.80 | 643.15 | 643.15 | 849 |
| 16 ene 2024 | 657.25 | 657.25 | 657.25 | 657.25 | 657.25 | - |
| 15 ene 2024 | 664.10 | 664.10 | 664.10 | 664.10 | 664.10 | - |
| 12 ene 2024 | 665.40 | 665.40 | 665.40 | 664.45 | 664.45 | 3 |
| 11 ene 2024 | 660.10 | 660.10 | 660.10 | 659.25 | 659.25 | 28 |
| 10 ene 2024 | 661.55 | 661.55 | 661.55 | 661.55 | 661.55 | - |
| *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.