U.S. markets closed
F S&P 500
5,073.25 +26.75 (+0.53%) F Dow Jones
38,226.00 +157.00 (+0.41%) F Nasdaq
17,554.75 +116.50 (+0.67%) E-mini Russell 2000 Index Futur
2,006.40 +16.70 (+0.84%) Petróleo
79.38 +0.38 (+0.48%) Oro
2,327.10 +16.10 (+0.70%)
iShares $ Corp Bond Interest Rate Hedged UCITS ETF (LQDH.L)
LSE - LSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:35PM BST
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 0.00 | 0.00 | 0.00 | 102.75 | 102.75 | 12 |
| 30 abr 2024 | 103.48 | 103.49 | 102.68 | 102.89 | 102.89 | 11,584 |
| 29 abr 2024 | 103.25 | 103.25 | 102.80 | 102.80 | 102.80 | 131 |
| 26 abr 2024 | 103.16 | 103.16 | 102.58 | 102.89 | 102.89 | 26 |
| 25 abr 2024 | 102.54 | 102.83 | 102.54 | 102.52 | 102.52 | 275 |
| 24 abr 2024 | 103.04 | 103.31 | 102.49 | 102.49 | 102.49 | 856 |
| 23 abr 2024 | 102.08 | 103.00 | 102.08 | 102.76 | 102.76 | 1,602 |
| 22 abr 2024 | 103.06 | 103.06 | 102.16 | 102.45 | 102.45 | 171 |
| 19 abr 2024 | 102.34 | 102.68 | 102.34 | 102.32 | 102.32 | 587 |
| 18 abr 2024 | 101.71 | 102.69 | 101.71 | 102.39 | 102.39 | 752 |
| 17 abr 2024 | 102.67 | 102.67 | 102.28 | 102.36 | 102.36 | 5,787 |
| 16 abr 2024 | 102.29 | 102.40 | 101.86 | 102.20 | 102.20 | 4,646 |
| 15 abr 2024 | 102.64 | 102.89 | 102.43 | 102.64 | 102.64 | 20,293 |
| 12 abr 2024 | 103.18 | 103.20 | 102.24 | 102.53 | 102.53 | 4,653 |
| 11 abr 2024 | 102.28 | 102.80 | 102.27 | 102.66 | 102.66 | 9 |
| 10 abr 2024 | 102.87 | 102.87 | 102.29 | 102.47 | 102.47 | 986 |
| 09 abr 2024 | 102.90 | 102.90 | 102.60 | 102.57 | 102.57 | 1,386 |
| 08 abr 2024 | 103.04 | 103.05 | 102.32 | 102.62 | 102.62 | 422 |
| 05 abr 2024 | 102.54 | 102.54 | 102.27 | 102.28 | 102.28 | 964 |
| 04 abr 2024 | 102.18 | 103.08 | 102.18 | 102.46 | 102.46 | 24 |
| 03 abr 2024 | 102.83 | 102.83 | 102.14 | 102.57 | 102.57 | 1,968 |
| 02 abr 2024 | 102.43 | 102.73 | 101.84 | 102.14 | 102.14 | 2,252 |
| 28 mar 2024 | 101.82 | 102.38 | 101.82 | 102.15 | 102.15 | 121 |
| 27 mar 2024 | 102.27 | 102.52 | 101.75 | 101.75 | 101.75 | 122 |
| 26 mar 2024 | 102.43 | 102.43 | 102.07 | 101.96 | 101.96 | 1,102 |
| 25 mar 2024 | 102.30 | 102.30 | 101.76 | 102.11 | 102.11 | 561 |
| 22 mar 2024 | 102.43 | 102.51 | 102.02 | 102.18 | 102.18 | 485 |
| 21 mar 2024 | 102.57 | 102.57 | 102.07 | 102.07 | 102.07 | 37 |
| 20 mar 2024 | 102.35 | 102.35 | 101.79 | 101.97 | 101.97 | 1,537 |
| 19 mar 2024 | 101.71 | 102.25 | 101.71 | 102.03 | 102.03 | 42 |
| 18 mar 2024 | 102.44 | 102.44 | 101.90 | 102.15 | 102.15 | 3,173 |
| 15 mar 2024 | 101.95 | 101.95 | 101.82 | 101.82 | 101.82 | 350 |
| 14 mar 2024 | 102.08 | 102.08 | 101.66 | 101.72 | 101.72 | 1,110 |
| 14 mar 2024 | 1.4846 Dividendo | |||||
| 13 mar 2024 | 102.82 | 103.37 | 102.82 | 103.25 | 101.76 | 359 |
| 12 mar 2024 | 103.18 | 103.18 | 102.62 | 102.97 | 101.49 | 104 |
| 11 mar 2024 | 103.04 | 103.04 | 102.58 | 102.79 | 101.31 | 146,241 |
| 08 mar 2024 | 102.96 | 102.96 | 102.60 | 102.64 | 101.16 | 588 |
| 07 mar 2024 | 102.82 | 102.82 | 102.50 | 102.77 | 101.29 | 110 |
| 06 mar 2024 | 102.78 | 102.78 | 102.46 | 102.46 | 100.99 | 194 |
| 05 mar 2024 | 102.48 | 102.71 | 102.48 | 102.61 | 101.14 | 331 |
| 04 mar 2024 | 102.84 | 102.86 | 102.53 | 102.68 | 101.21 | 424 |
| 01 mar 2024 | 102.56 | 102.58 | 102.45 | 102.54 | 101.07 | 31 |
| 29 feb 2024 | 102.88 | 102.88 | 102.56 | 102.64 | 101.17 | 1,245 |
| 28 feb 2024 | 102.99 | 103.08 | 102.78 | 102.85 | 101.37 | 66 |
| 27 feb 2024 | 102.76 | 102.95 | 102.71 | 102.71 | 101.23 | 7,110 |
| 26 feb 2024 | 102.80 | 103.03 | 102.80 | 102.84 | 101.36 | 20 |
| 23 feb 2024 | 103.32 | 103.32 | 103.03 | 102.96 | 101.48 | 747 |
| 22 feb 2024 | 103.13 | 103.38 | 103.13 | 103.13 | 101.65 | 182 |
| 21 feb 2024 | 103.18 | 103.23 | 102.90 | 103.05 | 101.57 | 32 |
| 20 feb 2024 | 102.92 | 103.00 | 102.80 | 102.89 | 101.41 | 436 |
| 19 feb 2024 | 102.66 | 103.10 | 102.66 | 102.89 | 101.41 | 555 |
| 16 feb 2024 | 102.56 | 102.89 | 102.56 | 102.86 | 101.38 | 1,475 |
| 15 feb 2024 | 102.92 | 102.92 | 102.57 | 102.57 | 101.10 | 11,852 |
| 14 feb 2024 | 102.59 | 102.72 | 102.42 | 102.56 | 101.09 | 7,927 |
| 13 feb 2024 | 102.68 | 102.68 | 102.37 | 102.44 | 100.97 | 87 |
| 12 feb 2024 | 102.39 | 102.60 | 102.38 | 102.49 | 101.02 | 514 |
| 09 feb 2024 | 102.75 | 102.75 | 102.40 | 102.50 | 101.02 | 759 |
| 08 feb 2024 | 102.89 | 102.89 | 102.59 | 102.68 | 101.21 | 158 |
| 07 feb 2024 | 102.97 | 102.97 | 102.66 | 102.56 | 101.08 | 1,094 |
| 06 feb 2024 | 102.91 | 102.91 | 102.59 | 102.59 | 101.11 | 4,443 |
| 05 feb 2024 | 102.41 | 102.66 | 102.41 | 102.54 | 101.06 | 3,223 |
| 02 feb 2024 | 101.98 | 102.27 | 101.92 | 102.10 | 100.63 | 441,271 |
| 01 feb 2024 | 102.14 | 102.67 | 101.98 | 101.98 | 100.51 | 4,885 |
| 31 ene 2024 | 102.78 | 102.80 | 102.06 | 102.06 | 100.59 | 1,124 |
| 30 ene 2024 | 103.17 | 103.17 | 102.23 | 102.64 | 101.16 | 425 |
| 29 ene 2024 | 103.14 | 103.15 | 102.63 | 102.63 | 101.15 | 1,030 |
| 26 ene 2024 | 103.11 | 103.25 | 102.66 | 103.00 | 101.51 | 189 |
| 25 ene 2024 | 102.87 | 102.96 | 102.43 | 102.71 | 101.23 | 895 |
| 24 ene 2024 | 102.77 | 102.78 | 102.68 | 102.78 | 101.30 | 131 |
| 23 ene 2024 | 102.83 | 102.83 | 102.38 | 102.45 | 100.98 | 329 |
| 22 ene 2024 | 102.87 | 102.87 | 102.43 | 102.46 | 100.99 | 422 |
| 19 ene 2024 | 102.67 | 102.67 | 102.41 | 102.41 | 100.94 | 298 |
| 18 ene 2024 | 102.50 | 102.50 | 102.20 | 102.46 | 100.99 | 281 |
| 17 ene 2024 | 102.27 | 102.44 | 101.89 | 102.02 | 100.55 | 1,552 |
| 16 ene 2024 | 102.56 | 102.62 | 102.04 | 102.04 | 100.57 | 840 |
| 15 ene 2024 | 102.28 | 102.28 | 102.28 | 102.28 | 100.81 | - |
| 12 ene 2024 | 102.44 | 102.45 | 102.02 | 102.15 | 100.68 | 314 |
| 11 ene 2024 | 102.46 | 102.47 | 102.18 | 102.11 | 100.65 | 15 |
| 10 ene 2024 | 101.66 | 102.10 | 101.66 | 101.89 | 100.42 | 905 |
| 09 ene 2024 | 101.76 | 101.82 | 101.35 | 101.44 | 99.98 | 863 |
| 08 ene 2024 | 101.41 | 101.53 | 101.06 | 101.53 | 100.07 | 114 |
| 05 ene 2024 | 101.29 | 101.34 | 101.06 | 101.08 | 99.63 | 409 |
| 04 ene 2024 | 101.27 | 101.28 | 100.70 | 100.91 | 99.46 | 118 |
| 03 ene 2024 | 101.62 | 101.62 | 101.06 | 101.13 | 99.68 | 169 |
| 02 ene 2024 | 101.32 | 101.90 | 101.27 | 101.27 | 99.81 | 903 |
| 29 dic 2023 | 101.97 | 101.97 | 101.80 | 101.80 | 100.34 | 123 |
| 28 dic 2023 | 101.26 | 101.83 | 101.26 | 101.46 | 100.00 | 750 |
| 27 dic 2023 | 101.65 | 101.69 | 101.34 | 101.34 | 99.88 | 994 |
| 22 dic 2023 | 101.39 | 101.39 | 100.95 | 101.20 | 99.74 | 560 |
| 21 dic 2023 | 101.43 | 101.43 | 101.12 | 101.12 | 99.67 | 222 |
| 20 dic 2023 | 101.63 | 101.63 | 101.19 | 101.21 | 99.75 | 576 |
| 19 dic 2023 | 101.93 | 101.93 | 101.30 | 101.30 | 99.84 | 996 |
| 18 dic 2023 | 101.79 | 101.79 | 101.23 | 101.71 | 100.25 | 145 |
| 15 dic 2023 | 101.11 | 102.18 | 101.11 | 101.69 | 100.23 | 566 |
| 14 dic 2023 | 101.90 | 102.24 | 101.40 | 101.57 | 100.11 | 3,779 |
| 14 dic 2023 | 1.3797 Dividendo | |||||
| 13 dic 2023 | 102.61 | 102.91 | 102.61 | 102.75 | 99.91 | 150 |
| 12 dic 2023 | 101.76 | 103.11 | 101.76 | 102.40 | 99.57 | 288 |
| 11 dic 2023 | 102.79 | 102.79 | 102.15 | 102.39 | 99.56 | 922 |
| *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.