L&G Global Equity UCITS ETF (LGGG.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 1,500.00 | 1,507.20 | 1,492.40 | 1,500.00 | 1,500.00 | 38,446 |
| 13 jun 2024 | 1,501.40 | 1,508.20 | 1,493.40 | 1,495.20 | 1,495.20 | 26,540 |
| 12 jun 2024 | 1,489.60 | 1,521.80 | 1,484.20 | 1,497.60 | 1,497.60 | 19,632 |
| 11 jun 2024 | 1,495.00 | 1,510.80 | 1,483.80 | 1,487.00 | 1,487.00 | 51,854 |
| 10 jun 2024 | 1,491.00 | 1,501.00 | 1,484.20 | 1,492.50 | 1,492.50 | 74,828 |
| 07 jun 2024 | 1,488.00 | 1,498.78 | 1,483.80 | 1,492.70 | 1,492.70 | 64,966 |
| 06 jun 2024 | 1,493.20 | 1,493.60 | 1,482.00 | 1,489.20 | 1,489.20 | 29,047 |
| 05 jun 2024 | 1,473.40 | 1,485.60 | 1,473.40 | 1,483.10 | 1,483.10 | 32,821 |
| 04 jun 2024 | 1,469.00 | 1,472.00 | 1,464.40 | 1,467.40 | 1,467.40 | 43,038 |
| 03 jun 2024 | 1,479.60 | 1,487.80 | 1,468.20 | 1,468.20 | 1,468.20 | 48,297 |
| 31 may 2024 | 1,462.80 | 1,470.79 | 1,457.62 | 1,459.70 | 1,459.70 | 47,293 |
| 30 may 2024 | 1,463.40 | 1,480.20 | 1,445.60 | 1,465.20 | 1,465.20 | 49,120 |
| 29 may 2024 | 1,472.40 | 1,476.00 | 1,466.00 | 1,469.80 | 1,469.80 | 91,731 |
| 28 may 2024 | 1,489.40 | 1,491.40 | 1,467.20 | 1,477.20 | 1,477.20 | 74,066 |
| 24 may 2024 | 1,479.80 | 1,482.80 | 1,474.20 | 1,480.40 | 1,480.40 | 28,375 |
| 23 may 2024 | 1,491.60 | 1,494.05 | 1,483.00 | 1,482.60 | 1,482.60 | 45,976 |
| 22 may 2024 | 1,487.20 | 1,489.80 | 1,483.00 | 1,487.80 | 1,487.80 | 29,238 |
| 21 may 2024 | 1,490.80 | 1,491.40 | 1,484.00 | 1,489.50 | 1,489.50 | 27,831 |
| 20 may 2024 | 1,495.80 | 1,497.60 | 1,490.00 | 1,494.10 | 1,494.10 | 35,071 |
| 17 may 2024 | 1,490.80 | 1,493.20 | 1,486.86 | 1,488.40 | 1,488.40 | 28,009 |
| 16 may 2024 | 1,492.40 | 1,497.00 | 1,491.80 | 1,494.40 | 1,494.40 | 47,616 |
| 15 may 2024 | 1,488.00 | 1,491.00 | 1,483.35 | 1,489.40 | 1,489.40 | 73,326 |
| 14 may 2024 | 1,483.40 | 1,494.00 | 1,479.16 | 1,481.20 | 1,481.20 | 75,048 |
| 13 may 2024 | 1,486.80 | 1,491.40 | 1,481.20 | 1,481.60 | 1,481.60 | 46,550 |
| 10 may 2024 | 1,484.80 | 1,500.80 | 1,484.60 | 1,485.90 | 1,485.90 | 113,516 |
| 09 may 2024 | 1,479.80 | 1,484.92 | 1,471.40 | 1,481.60 | 1,481.60 | 64,137 |
| 08 may 2024 | 1,477.80 | 1,481.46 | 1,474.20 | 1,476.40 | 1,476.40 | 27,034 |
| 07 may 2024 | 1,485.80 | 1,491.20 | 1,461.26 | 1,474.60 | 1,474.60 | 95,763 |
| 03 may 2024 | 1,442.80 | 1,471.40 | 1,431.20 | 1,451.90 | 1,451.90 | 33,574 |
| 02 may 2024 | 1,437.00 | 1,442.60 | 1,432.00 | 1,435.90 | 1,435.90 | 51,347 |
| 01 may 2024 | 1,436.80 | 1,441.80 | 1,428.72 | 1,432.90 | 1,432.90 | 156,354 |
| 30 abr 2024 | 1,451.40 | 1,456.40 | 1,441.19 | 1,442.70 | 1,442.70 | 92,395 |
| 29 abr 2024 | 1,453.40 | 1,453.80 | 1,448.18 | 1,448.20 | 1,448.20 | 84,213 |
| 26 abr 2024 | 1,443.40 | 1,455.79 | 1,443.00 | 1,452.60 | 1,452.60 | 21,551 |
| 25 abr 2024 | 1,440.60 | 1,457.20 | 1,423.40 | 1,427.60 | 1,427.60 | 18,962 |
| 24 abr 2024 | 1,455.00 | 1,463.60 | 1,447.80 | 1,448.00 | 1,448.00 | 102,006 |
| 23 abr 2024 | 1,443.40 | 1,467.60 | 1,442.37 | 1,449.20 | 1,449.20 | 58,268 |
| 22 abr 2024 | 1,435.60 | 1,445.20 | 1,431.20 | 1,437.10 | 1,437.10 | 43,231 |
| 19 abr 2024 | 1,424.20 | 1,429.60 | 1,418.00 | 1,430.90 | 1,430.90 | 80,942 |
| 18 abr 2024 | 1,433.80 | 1,438.60 | 1,428.80 | 1,436.80 | 1,436.80 | 54,320 |
| 17 abr 2024 | 1,438.40 | 1,443.00 | 1,430.40 | 1,430.60 | 1,430.60 | 54,062 |
| 16 abr 2024 | 1,439.60 | 1,444.00 | 1,434.60 | 1,440.00 | 1,440.00 | 95,968 |
| 15 abr 2024 | 1,464.80 | 1,469.33 | 1,458.00 | 1,459.30 | 1,459.30 | 100,417 |
| 12 abr 2024 | 1,473.40 | 1,476.00 | 1,463.62 | 1,465.70 | 1,465.70 | 42,829 |
| 11 abr 2024 | 1,465.60 | 1,465.80 | 1,454.14 | 1,460.10 | 1,460.10 | 124,645 |
| 10 abr 2024 | 1,463.60 | 1,479.60 | 1,448.20 | 1,459.90 | 1,459.90 | 72,256 |
| 09 abr 2024 | 1,468.60 | 1,468.80 | 1,451.00 | 1,453.40 | 1,453.40 | 66,912 |
| 08 abr 2024 | 1,465.40 | 1,468.40 | 1,458.40 | 1,464.60 | 1,464.60 | 254,135 |
| 05 abr 2024 | 1,453.40 | 1,463.00 | 1,446.60 | 1,461.40 | 1,461.40 | 83,096 |
| 04 abr 2024 | 1,465.00 | 1,475.00 | 1,465.00 | 1,473.10 | 1,473.10 | 124,655 |
| 03 abr 2024 | 1,467.80 | 1,483.00 | 1,465.50 | 1,468.60 | 1,468.60 | 107,222 |
| 02 abr 2024 | 1,493.40 | 1,493.60 | 1,464.00 | 1,463.50 | 1,463.50 | 198,676 |
| 28 mar 2024 | 1,477.20 | 1,479.20 | 1,473.20 | 1,478.80 | 1,478.80 | 27,084 |
| 27 mar 2024 | 1,469.00 | 1,477.60 | 1,467.20 | 1,469.20 | 1,469.20 | 26,771 |
| 26 mar 2024 | 1,470.80 | 1,472.40 | 1,466.20 | 1,471.50 | 1,471.50 | 24,689 |
| 25 mar 2024 | 1,470.20 | 1,474.40 | 1,464.40 | 1,466.80 | 1,466.80 | 63,019 |
| 22 mar 2024 | 1,478.40 | 1,481.90 | 1,472.20 | 1,474.80 | 1,474.80 | 40,931 |
| 21 mar 2024 | 1,458.80 | 1,477.40 | 1,458.40 | 1,477.40 | 1,477.40 | 34,125 |
| 20 mar 2024 | 1,445.20 | 1,450.70 | 1,444.60 | 1,447.80 | 1,447.80 | 37,297 |
| 19 mar 2024 | 1,446.20 | 1,446.20 | 1,435.92 | 1,443.00 | 1,443.00 | 11,276 |
| 18 mar 2024 | 1,435.80 | 1,445.20 | 1,433.74 | 1,442.40 | 1,442.40 | 86,389 |
| 15 mar 2024 | 1,440.80 | 1,442.65 | 1,431.42 | 1,431.00 | 1,431.00 | 51,718 |
| 14 mar 2024 | 1,440.20 | 1,458.40 | 1,435.28 | 1,436.50 | 1,436.50 | 55,261 |
| 13 mar 2024 | 1,443.40 | 1,443.40 | 1,436.80 | 1,438.00 | 1,438.00 | 15,738 |
| 12 mar 2024 | 1,440.20 | 1,455.00 | 1,429.20 | 1,437.60 | 1,437.60 | 30,025 |
| 11 mar 2024 | 1,421.20 | 1,442.40 | 1,414.80 | 1,422.30 | 1,422.30 | 36,761 |
| 08 mar 2024 | 1,431.40 | 1,439.09 | 1,428.45 | 1,429.80 | 1,429.80 | 50,553 |
| 07 mar 2024 | 1,436.80 | 1,438.20 | 1,427.45 | 1,435.60 | 1,435.60 | 32,330 |
| 06 mar 2024 | 1,427.60 | 1,432.73 | 1,426.40 | 1,430.60 | 1,430.60 | 31,275 |
| 05 mar 2024 | 1,433.60 | 1,442.60 | 1,421.20 | 1,422.60 | 1,422.60 | 42,462 |
| 04 mar 2024 | 1,437.60 | 1,441.76 | 1,434.20 | 1,436.30 | 1,436.30 | 58,313 |
| 01 mar 2024 | 1,436.60 | 1,450.13 | 1,432.40 | 1,439.10 | 1,439.10 | 48,625 |
| 29 feb 2024 | 1,422.40 | 1,454.80 | 1,420.80 | 1,428.10 | 1,428.10 | 31,367 |
| 28 feb 2024 | 1,423.40 | 1,426.40 | 1,420.40 | 1,424.30 | 1,424.30 | 42,978 |
| 27 feb 2024 | 1,423.80 | 1,425.13 | 1,419.99 | 1,422.10 | 1,422.10 | 36,497 |
| 26 feb 2024 | 1,426.40 | 1,452.20 | 1,424.00 | 1,425.40 | 1,425.40 | 79,675 |
| 23 feb 2024 | 1,425.60 | 1,431.06 | 1,425.20 | 1,426.50 | 1,426.50 | 29,024 |
| 22 feb 2024 | 1,414.20 | 1,427.00 | 1,408.80 | 1,424.10 | 1,424.10 | 40,246 |
| 21 feb 2024 | 1,405.60 | 1,405.60 | 1,400.40 | 1,403.40 | 1,403.40 | 33,813 |
| 20 feb 2024 | 1,412.80 | 1,416.80 | 1,397.60 | 1,402.20 | 1,402.20 | 127,220 |
| 19 feb 2024 | 1,413.40 | 1,417.00 | 1,410.19 | 1,416.80 | 1,416.80 | 20,371 |
| 16 feb 2024 | 1,420.60 | 1,435.34 | 1,416.00 | 1,418.10 | 1,418.10 | 26,116 |
| 15 feb 2024 | 1,415.80 | 1,416.00 | 1,411.40 | 1,412.40 | 1,412.40 | 13,250 |
| 14 feb 2024 | 1,400.40 | 1,408.00 | 1,398.32 | 1,403.50 | 1,403.50 | 13,543 |
| 13 feb 2024 | 1,435.20 | 1,435.20 | 1,391.17 | 1,396.00 | 1,396.00 | 19,184 |
| 12 feb 2024 | 1,409.60 | 1,439.80 | 1,406.00 | 1,414.60 | 1,414.60 | 38,088 |
| 09 feb 2024 | 1,405.80 | 1,408.20 | 1,401.80 | 1,404.50 | 1,404.50 | 58,523 |
| 08 feb 2024 | 1,402.20 | 1,404.39 | 1,400.12 | 1,400.90 | 1,400.90 | 13,092 |
| 07 feb 2024 | 1,392.80 | 1,407.20 | 1,391.74 | 1,398.80 | 1,398.80 | 21,986 |
| 06 feb 2024 | 1,400.00 | 1,401.60 | 1,394.47 | 1,395.40 | 1,395.40 | 12,648 |
| 05 feb 2024 | 1,393.00 | 1,399.60 | 1,390.27 | 1,396.30 | 1,396.30 | 29,516 |
| 02 feb 2024 | 1,378.80 | 1,387.80 | 1,375.40 | 1,387.80 | 1,387.80 | 38,887 |
| 01 feb 2024 | 1,376.40 | 1,379.28 | 1,365.98 | 1,366.60 | 1,366.60 | 15,196 |
| 31 ene 2024 | 1,378.20 | 1,382.80 | 1,368.80 | 1,372.60 | 1,372.60 | 39,347 |
| 30 ene 2024 | 1,381.20 | 1,384.40 | 1,367.92 | 1,384.20 | 1,384.20 | 26,272 |
| 29 ene 2024 | 1,372.20 | 1,376.40 | 1,367.74 | 1,374.60 | 1,374.60 | 9,511 |
| 26 ene 2024 | 1,368.00 | 1,377.80 | 1,364.60 | 1,367.40 | 1,367.40 | 8,176 |
| 25 ene 2024 | 1,360.60 | 1,369.60 | 1,360.60 | 1,369.60 | 1,369.60 | 9,145 |
| 24 ene 2024 | 1,363.80 | 1,367.00 | 1,360.40 | 1,366.40 | 1,366.40 | 24,274 |
| 23 ene 2024 | 1,356.80 | 1,361.40 | 1,354.40 | 1,358.60 | 1,358.60 | 78,142 |
| *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.