U.S. markets closed
F S&P 500
5,436.75 -0.75 (-0.01%) F Dow Jones
38,586.00 -19.00 (-0.05%) F Nasdaq
19,708.00 +22.50 (+0.11%) E-mini Russell 2000 Index Futur
2,005.60 -2.40 (-0.12%) Petróleo
78.28 -0.17 (-0.22%) Oro
2,343.70 -5.40 (-0.23%)
L&G Quality Equity Dividends ESG Exclusions Europe ex-UK UCITS ETF (LDEU.L)
LSE - LSE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 12:51PM BST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 11.79 | 11.79 | 11.62 | 11.58 | 11.58 | 18 |
| 13 jun 2024 | 11.94 | 12.06 | 11.80 | 11.72 | 11.72 | 177 |
| 13 jun 2024 | 0.3492 Dividendo | |||||
| 12 jun 2024 | 12.20 | 12.20 | 12.20 | 12.28 | 11.93 | - |
| 11 jun 2024 | 12.38 | 12.38 | 12.34 | 12.15 | 11.81 | 90 |
| 10 jun 2024 | 12.27 | 12.29 | 12.24 | 12.28 | 11.93 | 20 |
| 07 jun 2024 | 12.38 | 12.38 | 12.38 | 12.32 | 11.97 | 80 |
| 06 jun 2024 | 12.37 | 12.38 | 12.37 | 12.37 | 12.02 | 8,558 |
| 05 jun 2024 | 12.33 | 12.33 | 12.33 | 12.29 | 11.94 | - |
| 04 jun 2024 | 12.36 | 12.40 | 12.25 | 12.26 | 11.91 | 105 |
| 03 jun 2024 | 12.47 | 12.47 | 12.42 | 12.41 | 12.06 | 11 |
| 31 may 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 11.99 | 100 |
| 30 may 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 11.96 | - |
| 29 may 2024 | 12.35 | 12.35 | 12.35 | 12.21 | 11.86 | - |
| 28 may 2024 | 12.43 | 12.43 | 12.43 | 12.36 | 12.00 | 1 |
| 24 may 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 11.99 | - |
| 23 may 2024 | 12.31 | 12.31 | 12.31 | 12.32 | 11.97 | 3 |
| 22 may 2024 | 12.33 | 12.37 | 12.33 | 12.32 | 11.97 | 100 |
| 21 may 2024 | 12.41 | 12.41 | 12.37 | 12.37 | 12.02 | 80 |
| 20 may 2024 | 12.38 | 12.38 | 12.38 | 12.40 | 12.05 | - |
| 17 may 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.00 | - |
| 16 may 2024 | 12.36 | 12.36 | 12.36 | 12.32 | 11.97 | - |
| 15 may 2024 | 12.27 | 12.35 | 12.27 | 12.32 | 11.97 | 103 |
| 14 may 2024 | 12.26 | 12.26 | 12.22 | 12.28 | 11.94 | 3 |
| 13 may 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 11.90 | - |
| 10 may 2024 | 12.21 | 12.21 | 12.21 | 12.22 | 11.87 | 2 |
| 09 may 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.75 | - |
| 08 may 2024 | 12.06 | 12.06 | 12.05 | 12.05 | 11.70 | 71 |
| 07 may 2024 | 11.98 | 12.04 | 11.95 | 12.03 | 11.69 | 13 |
| 03 may 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.46 | - |
| 02 may 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.43 | - |
| 01 may 2024 | 11.66 | 11.77 | 11.66 | 11.70 | 11.37 | 4 |
| 30 abr 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.40 | - |
| 29 abr 2024 | 11.78 | 11.81 | 11.78 | 11.81 | 11.47 | 138 |
| 26 abr 2024 | 11.75 | 11.75 | 11.75 | 11.73 | 11.39 | - |
| 25 abr 2024 | 11.70 | 11.70 | 11.70 | 11.63 | 11.30 | 80 |
| 24 abr 2024 | 11.80 | 11.80 | 11.70 | 11.69 | 11.35 | - |
| 23 abr 2024 | 11.73 | 11.73 | 11.73 | 11.78 | 11.45 | 290 |
| 22 abr 2024 | 11.71 | 11.71 | 11.71 | 11.69 | 11.35 | - |
| 19 abr 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.28 | - |
| 18 abr 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.29 | - |
| 17 abr 2024 | 11.54 | 11.54 | 11.54 | 11.55 | 11.22 | - |
| 16 abr 2024 | 11.49 | 11.49 | 11.49 | 11.48 | 11.15 | 1 |
| 15 abr 2024 | 11.73 | 11.73 | 11.66 | 11.67 | 11.34 | - |
| 12 abr 2024 | 11.74 | 11.74 | 11.74 | 11.65 | 11.32 | 2 |
| 11 abr 2024 | 11.71 | 11.71 | 11.71 | 11.63 | 11.30 | 1 |
| 10 abr 2024 | 11.82 | 11.82 | 11.80 | 11.72 | 11.38 | 1 |
| 09 abr 2024 | 11.79 | 11.79 | 11.79 | 11.71 | 11.38 | 15 |
| 08 abr 2024 | 11.72 | 11.79 | 11.72 | 11.79 | 11.46 | 60 |
| 05 abr 2024 | 11.73 | 11.73 | 11.70 | 11.73 | 11.39 | 3 |
| 04 abr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.48 | - |
| 03 abr 2024 | 11.72 | 11.72 | 11.72 | 11.77 | 11.44 | - |
| 02 abr 2024 | 11.83 | 11.93 | 11.83 | 11.69 | 11.36 | 10 |
| 28 mar 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.38 | - |
| 27 mar 2024 | 11.71 | 11.72 | 11.65 | 11.70 | 11.37 | 86 |
| 26 mar 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.36 | 1 |
| 25 mar 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.31 | - |
| 22 mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.28 | - |
| 21 mar 2024 | 11.68 | 11.68 | 11.57 | 11.61 | 11.28 | 3 |
| 20 mar 2024 | 11.55 | 11.55 | 11.55 | 11.56 | 11.23 | - |
| 19 mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.22 | - |
| 18 mar 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.16 | - |
| 15 mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.19 | - |
| 14 mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.14 | - |
| 14 mar 2024 | 0.0226 Dividendo | |||||
| 13 mar 2024 | 11.54 | 11.57 | 11.54 | 11.55 | 11.19 | 7 |
| 12 mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.16 | - |
| 11 mar 2024 | 11.40 | 11.40 | 11.40 | 11.39 | 11.04 | 850 |
| 08 mar 2024 | 11.44 | 11.44 | 11.44 | 11.45 | 11.10 | 150 |
| 07 mar 2024 | 11.41 | 11.41 | 11.41 | 11.44 | 11.10 | 3 |
| 06 mar 2024 | 11.36 | 11.36 | 11.36 | 11.37 | 11.02 | - |
| 05 mar 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 10.99 | - |
| 04 mar 2024 | 11.37 | 11.37 | 11.30 | 11.33 | 10.98 | 173 |
| 01 mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.00 | 9 |
| 29 feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 10.96 | - |
| 28 feb 2024 | 11.30 | 11.30 | 11.30 | 11.27 | 10.93 | - |
| 27 feb 2024 | 11.23 | 11.23 | 11.23 | 11.27 | 10.92 | 3 |
| 26 feb 2024 | 11.24 | 11.24 | 11.24 | 11.22 | 10.88 | 130 |
| 23 feb 2024 | 11.26 | 11.26 | 11.26 | 11.25 | 10.91 | 3 |
| 22 feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 10.90 | - |
| 21 feb 2024 | 11.13 | 11.24 | 11.13 | 11.17 | 10.83 | 20 |
| 20 feb 2024 | 11.09 | 11.09 | 11.09 | 11.13 | 10.79 | 3 |
| 19 feb 2024 | 11.14 | 11.14 | 11.14 | 11.11 | 10.77 | 1 |
| 16 feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 10.78 | - |
| 15 feb 2024 | 11.03 | 11.03 | 11.01 | 11.01 | 10.68 | - |
| 14 feb 2024 | 10.92 | 10.93 | 10.92 | 10.95 | 10.62 | 2 |
| 13 feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.57 | - |
| 12 feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.64 | - |
| 09 feb 2024 | 10.91 | 10.91 | 10.91 | 10.89 | 10.56 | 4 |
| 08 feb 2024 | 10.95 | 10.95 | 10.95 | 10.90 | 10.57 | 14 |
| 07 feb 2024 | 10.96 | 11.02 | 10.96 | 10.93 | 10.59 | 108 |
| 06 feb 2024 | 11.04 | 11.04 | 11.04 | 11.00 | 10.66 | 2 |
| 05 feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.60 | - |
| 02 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.65 | - |
| 01 feb 2024 | 11.03 | 11.08 | 11.03 | 10.97 | 10.64 | 8 |
| 31 ene 2024 | 11.11 | 11.11 | 11.11 | 11.09 | 10.75 | - |
| 30 ene 2024 | 11.07 | 11.08 | 11.07 | 11.06 | 10.73 | 1,664 |
| 29 ene 2024 | 11.05 | 11.05 | 11.05 | 11.03 | 10.70 | 1 |
| 26 ene 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.72 | - |
| 25 ene 2024 | 11.04 | 11.04 | 11.03 | 11.02 | 10.69 | 1 |
| *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.