U.S. markets open in 6 hours 10 minutes
F S&P 500
5,441.00 +3.50 (+0.06%) F Dow Jones
38,625.00 +20.00 (+0.05%) F Nasdaq
19,715.00 +29.50 (+0.15%) E-mini Russell 2000 Index Futur
2,011.90 +3.90 (+0.19%) Petróleo
78.25 -0.20 (-0.25%) Oro
2,333.30 -15.80 (-0.67%)
L&G US Equity UCITS ETF (LGUG.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 08:04AM BST. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 1,691.99 | 1,692.80 | 1,691.99 | 1,692.80 | 1,692.80 | 413 |
| 14 jun 2024 | 1,687.40 | 1,687.40 | 1,677.84 | 1,683.90 | 1,683.90 | 7,209 |
| 13 jun 2024 | 1,672.60 | 1,679.21 | 1,671.58 | 1,673.40 | 1,673.40 | 15,379 |
| 12 jun 2024 | 1,661.63 | 1,669.20 | 1,661.63 | 1,668.40 | 1,668.40 | 7,613 |
| 11 jun 2024 | 1,651.40 | 1,657.40 | 1,651.40 | 1,656.40 | 1,656.40 | 7,434 |
| 10 jun 2024 | 1,656.40 | 1,658.80 | 1,643.00 | 1,655.20 | 1,655.20 | 2,604 |
| 07 jun 2024 | 1,655.60 | 1,656.85 | 1,644.20 | 1,656.90 | 1,656.90 | 7,997 |
| 06 jun 2024 | 1,645.60 | 1,653.00 | 1,645.60 | 1,649.50 | 1,649.50 | 5,124 |
| 05 jun 2024 | 1,635.00 | 1,636.14 | 1,631.00 | 1,641.90 | 1,641.90 | 3,655 |
| 04 jun 2024 | 1,620.00 | 1,626.69 | 1,617.23 | 1,620.70 | 1,620.70 | 810 |
| 03 jun 2024 | 1,625.00 | 1,640.18 | 1,622.87 | 1,620.40 | 1,620.40 | 13,027 |
| 31 may 2024 | 1,611.20 | 1,615.20 | 1,611.20 | 1,609.70 | 1,609.70 | 16,185 |
| 30 may 2024 | 1,627.06 | 1,627.06 | 1,618.60 | 1,620.60 | 1,620.60 | 1,077 |
| 29 may 2024 | 1,626.01 | 1,634.44 | 1,626.01 | 1,633.60 | 1,633.60 | 3,047 |
| 28 may 2024 | 1,642.60 | 1,642.60 | 1,632.20 | 1,634.30 | 1,634.30 | 6,115 |
| 24 may 2024 | 1,635.00 | 1,638.80 | 1,634.20 | 1,638.60 | 1,638.60 | 225 |
| 23 may 2024 | 1,648.60 | 1,683.40 | 1,635.20 | 1,646.60 | 1,646.60 | 751 |
| 22 may 2024 | 1,646.20 | 1,646.20 | 1,642.20 | 1,645.80 | 1,645.80 | 1,502 |
| 21 may 2024 | 1,641.52 | 1,645.40 | 1,641.52 | 1,645.90 | 1,645.90 | 412 |
| 20 may 2024 | 1,648.59 | 1,651.00 | 1,647.20 | 1,649.70 | 1,649.70 | 1,248 |
| 17 may 2024 | 1,644.60 | 1,649.60 | 1,643.20 | 1,642.70 | 1,642.70 | 2,914 |
| 16 may 2024 | 1,648.20 | 1,656.40 | 1,648.20 | 1,652.70 | 1,652.70 | 4,329 |
| 15 may 2024 | 1,634.17 | 1,645.47 | 1,634.17 | 1,643.40 | 1,643.40 | 5,162 |
| 14 may 2024 | 1,637.68 | 1,637.68 | 1,631.44 | 1,634.80 | 1,634.80 | 1,676 |
| 13 may 2024 | 1,644.60 | 1,644.60 | 1,635.40 | 1,636.20 | 1,636.20 | 7,918 |
| 10 may 2024 | 1,644.00 | 1,645.20 | 1,641.40 | 1,641.40 | 1,641.40 | 3,288 |
| 09 may 2024 | 1,633.52 | 1,633.60 | 1,628.80 | 1,636.30 | 1,636.30 | 1,532 |
| 08 may 2024 | 1,631.78 | 1,634.00 | 1,625.60 | 1,632.90 | 1,632.90 | 2,270 |
| 07 may 2024 | 1,631.00 | 1,631.00 | 1,622.52 | 1,631.00 | 1,631.00 | 9,779 |
| 03 may 2024 | 1,601.55 | 1,638.60 | 1,585.40 | 1,611.00 | 1,611.00 | 430 |
| 02 may 2024 | 1,589.60 | 1,621.00 | 1,582.20 | 1,586.20 | 1,586.20 | 6,817 |
| 01 may 2024 | 1,574.40 | 1,585.67 | 1,574.40 | 1,581.30 | 1,581.30 | 12,654 |
| 30 abr 2024 | 1,597.80 | 1,615.20 | 1,597.80 | 1,600.70 | 1,600.70 | 1,841 |
| 29 abr 2024 | 1,608.20 | 1,608.20 | 1,602.80 | 1,601.70 | 1,601.70 | 6,964 |
| 26 abr 2024 | 1,611.80 | 1,611.80 | 1,598.70 | 1,609.70 | 1,609.70 | 9,945 |
| 25 abr 2024 | 1,572.40 | 1,578.40 | 1,572.40 | 1,577.00 | 1,577.00 | 2,998 |
| 24 abr 2024 | 1,607.40 | 1,608.80 | 1,603.40 | 1,600.90 | 1,600.90 | 3,218 |
| 23 abr 2024 | 1,598.63 | 1,598.63 | 1,592.60 | 1,596.90 | 1,596.90 | 4,446 |
| 22 abr 2024 | 1,586.40 | 1,596.20 | 1,584.08 | 1,582.30 | 1,582.30 | 11,777 |
| 19 abr 2024 | 1,583.40 | 1,583.40 | 1,579.60 | 1,577.50 | 1,577.50 | 71 |
| 18 abr 2024 | 1,587.20 | 1,588.40 | 1,578.40 | 1,589.50 | 1,589.50 | 15,856 |
| 17 abr 2024 | 1,594.60 | 1,601.20 | 1,591.24 | 1,591.40 | 1,591.40 | 2,790 |
| 16 abr 2024 | 1,597.40 | 1,601.80 | 1,595.00 | 1,599.10 | 1,599.10 | 1,235 |
| 15 abr 2024 | 1,626.60 | 1,632.20 | 1,621.60 | 1,619.70 | 1,619.70 | 4,710 |
| 12 abr 2024 | 1,636.82 | 1,636.82 | 1,595.60 | 1,628.90 | 1,628.90 | 5,188 |
| 11 abr 2024 | 1,621.60 | 1,621.60 | 1,616.40 | 1,620.00 | 1,620.00 | 2,280 |
| 10 abr 2024 | 1,618.00 | 1,618.00 | 1,612.40 | 1,618.00 | 1,618.00 | 3,508 |
| 09 abr 2024 | 1,614.80 | 1,617.24 | 1,610.60 | 1,607.30 | 1,607.30 | 10,221 |
| 08 abr 2024 | 1,623.60 | 1,623.60 | 1,617.20 | 1,620.30 | 1,620.30 | 17,759 |
| 05 abr 2024 | 2,047.13 | 2,047.13 | 2,047.13 | 2,047.13 | 2,047.13 | - |
| 04 abr 2024 | 1,623.19 | 1,629.08 | 1,623.19 | 1,628.50 | 1,628.50 | 7,419 |
| 03 abr 2024 | 1,627.80 | 1,630.80 | 1,626.60 | 1,627.80 | 1,627.80 | 2,551 |
| 02 abr 2024 | 1,640.45 | 1,640.45 | 1,619.20 | 1,622.20 | 1,622.20 | 16,138 |
| 28 mar 2024 | 1,638.80 | 1,638.80 | 1,632.60 | 1,635.40 | 1,635.40 | 8,904 |
| 27 mar 2024 | 1,628.30 | 1,630.08 | 1,627.00 | 1,625.50 | 1,625.50 | 3,410 |
| 26 mar 2024 | 1,627.80 | 1,631.80 | 1,626.40 | 1,629.90 | 1,629.90 | 10,892 |
| 25 mar 2024 | 1,629.95 | 1,629.95 | 1,622.28 | 1,625.20 | 1,625.20 | 5,123 |
| 22 mar 2024 | 1,631.20 | 1,632.00 | 1,630.40 | 1,633.00 | 1,633.00 | 1,183 |
| 21 mar 2024 | 1,619.84 | 1,629.40 | 1,619.84 | 1,633.60 | 1,633.60 | 10,929 |
| 20 mar 2024 | 1,601.99 | 1,603.00 | 1,600.60 | 1,600.50 | 1,600.50 | 3,846 |
| 19 mar 2024 | 1,590.20 | 1,591.00 | 1,588.60 | 1,593.80 | 1,593.80 | 4,145 |
| 18 mar 2024 | 1,587.00 | 1,597.40 | 1,583.20 | 1,595.30 | 1,595.30 | 9,166 |
| 15 mar 2024 | 1,581.00 | 1,584.40 | 1,581.00 | 1,577.60 | 1,577.60 | 1,232 |
| 14 mar 2024 | 1,591.80 | 1,591.80 | 1,581.64 | 1,587.90 | 1,587.90 | 2,202 |
| 13 mar 2024 | 1,586.60 | 1,587.80 | 1,584.80 | 1,588.20 | 1,588.20 | 9,249 |
| 12 mar 2024 | 1,577.60 | 1,591.40 | 1,577.60 | 1,585.60 | 1,585.60 | 2,720 |
| 11 mar 2024 | 1,560.80 | 1,577.20 | 1,560.80 | 1,569.00 | 1,569.00 | 10,847 |
| 08 mar 2024 | 1,585.59 | 1,585.59 | 1,580.00 | 1,575.60 | 1,575.60 | 6,735 |
| 07 mar 2024 | 1,584.00 | 1,584.40 | 1,578.40 | 1,582.20 | 1,582.20 | 1,469 |
| 06 mar 2024 | 1,579.80 | 1,579.80 | 1,572.69 | 1,578.60 | 1,578.60 | 3,789 |
| 05 mar 2024 | 1,588.19 | 1,588.19 | 1,579.00 | 1,572.00 | 1,572.00 | 7,588 |
| 04 mar 2024 | 1,596.00 | 1,596.00 | 1,588.20 | 1,592.20 | 1,592.20 | 8,193 |
| 01 mar 2024 | 1,585.40 | 1,592.40 | 1,583.08 | 1,590.20 | 1,590.20 | 10,655 |
| 29 feb 2024 | 1,579.60 | 1,582.00 | 1,577.00 | 1,581.60 | 1,581.60 | 10,467 |
| 28 feb 2024 | 1,576.86 | 1,576.86 | 1,571.40 | 1,577.30 | 1,577.30 | 1,887 |
| 27 feb 2024 | 1,572.80 | 1,573.80 | 1,570.00 | 1,570.00 | 1,570.00 | 1,181 |
| 26 feb 2024 | 1,576.40 | 1,578.60 | 1,562.40 | 1,575.80 | 1,575.80 | 8,694 |
| 23 feb 2024 | 1,577.40 | 1,583.40 | 1,577.40 | 1,578.50 | 1,578.50 | 7,832 |
| 22 feb 2024 | 1,575.80 | 1,577.00 | 1,567.11 | 1,576.10 | 1,576.10 | 7,016 |
| 21 feb 2024 | 1,544.80 | 1,546.60 | 1,544.80 | 1,544.80 | 1,544.80 | 917,055 |
| 20 feb 2024 | 1,546.60 | 1,546.60 | 1,542.40 | 1,545.60 | 1,545.60 | 1,936,728 |
| 19 feb 2024 | 1,562.64 | 1,568.00 | 1,560.08 | 1,565.60 | 1,565.60 | 5,433 |
| 16 feb 2024 | 1,567.20 | 1,606.00 | 1,566.60 | 1,571.60 | 1,571.60 | 3,007 |
| 15 feb 2024 | 1,574.60 | 1,574.60 | 1,563.60 | 1,566.60 | 1,566.60 | 2,995 |
| 14 feb 2024 | 1,556.80 | 1,562.91 | 1,556.78 | 1,559.20 | 1,559.20 | 6,603 |
| 13 feb 2024 | 1,561.40 | 1,561.40 | 1,546.57 | 1,551.50 | 1,551.50 | 955 |
| 12 feb 2024 | 1,570.00 | 1,570.00 | 1,565.41 | 1,571.20 | 1,571.20 | 5,433 |
| 09 feb 2024 | 1,557.20 | 1,562.20 | 1,557.20 | 1,561.10 | 1,561.10 | 2,952 |
| 08 feb 2024 | 1,561.00 | 1,561.00 | 1,557.78 | 1,557.10 | 1,557.10 | 5,739 |
| 07 feb 2024 | 1,547.20 | 1,549.88 | 1,545.40 | 1,553.60 | 1,553.60 | 2,439 |
| 06 feb 2024 | 1,548.46 | 1,549.20 | 1,544.97 | 1,545.10 | 1,545.10 | 3,576 |
| 05 feb 2024 | 1,537.60 | 1,551.00 | 1,537.60 | 1,545.90 | 1,545.90 | 5,926 |
| 02 feb 2024 | 1,535.40 | 1,535.40 | 1,518.69 | 1,535.40 | 1,535.40 | 8,178 |
| 01 feb 2024 | 1,504.80 | 1,513.36 | 1,504.80 | 1,502.30 | 1,502.30 | 5,602 |
| 31 ene 2024 | 1,510.40 | 1,522.77 | 1,510.40 | 1,509.50 | 1,509.50 | 2,516 |
| 30 ene 2024 | 1,526.40 | 1,528.20 | 1,525.04 | 1,526.40 | 1,526.40 | 8,532 |
| 29 ene 2024 | 1,518.40 | 1,518.40 | 1,512.00 | 1,516.20 | 1,516.20 | 7,773 |
| 26 ene 2024 | 1,512.80 | 1,512.80 | 1,506.80 | 1,512.80 | 1,512.80 | 3,974 |
| 25 ene 2024 | 1,505.60 | 1,511.20 | 1,503.40 | 1,513.60 | 1,513.60 | 1,981 |
| 24 ene 2024 | 1,504.60 | 1,510.40 | 1,504.60 | 1,509.20 | 1,509.20 | 4,233 |
| *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.