Amundi S&P 500 UCITS ETF - D-USD (LSPU.L)

LSE - LSE Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

56.23

-0.33

(-0.59%)

Al cierre: 04:35PM BST

Periodo de tiempo:

23 jun 2023 - 23 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 jun 2024	56.37	56.37	56.10	56.23	56.23	78,098
20 jun 2024	56.66	56.71	56.50	56.56	56.56	185,346
19 jun 2024	56.51	56.55	56.50	56.53	56.53	42,894
18 jun 2024	56.35	56.45	56.29	56.37	56.37	147,280
17 jun 2024	55.92	56.01	55.78	55.97	55.97	58,829
14 jun 2024	55.88	55.89	55.53	55.75	55.75	35,104
13 jun 2024	55.88	56.02	55.67	55.77	55.77	13,640
12 jun 2024	55.33	55.99	55.31	55.92	55.92	19,044
11 jun 2024	55.15	55.15	54.78	55.06	55.06	17,168
10 jun 2024	54.90	55.03	54.84	55.02	55.02	17,502
07 jun 2024	55.14	55.19	54.82	55.12	55.12	48,264
06 jun 2024	55.06	55.11	55.04	55.04	55.04	2,838
05 jun 2024	54.48	54.79	54.43	54.79	54.79	10,572
04 jun 2024	54.26	54.33	54.02	54.10	54.10	9,317
03 jun 2024	54.42	54.47	54.13	54.16	54.16	29,038
31 may 2024	53.74	54.06	53.54	53.54	53.54	9,798
30 may 2024	53.85	54.03	53.84	54.01	54.01	27,546
29 may 2024	54.38	54.38	54.10	54.19	54.19	68,829
28 may 2024	54.88	54.88	54.47	54.55	54.55	13,362
24 may 2024	54.16	54.56	54.16	54.55	54.55	19,011
23 may 2024	54.86	54.97	54.48	54.65	54.65	3,494
22 may 2024	54.67	54.69	54.60	54.68	54.68	5,913
21 may 2024	54.56	54.63	54.49	54.61	54.61	15,028
20 may 2024	54.59	54.73	54.54	54.72	54.72	2,493
17 may 2024	54.42	54.49	54.40	54.43	54.43	23,503
16 may 2024	54.62	54.71	54.53	54.71	54.71	19,071
15 may 2024	53.90	54.36	53.89	54.36	54.36	15,007
14 may 2024	53.64	53.77	53.41	53.69	53.69	11,900
13 may 2024	53.70	53.80	53.63	53.63	53.63	15,336
10 may 2024	53.67	53.79	53.57	53.60	53.60	68,164
09 may 2024	53.17	53.45	53.13	53.45	53.45	2,834
08 may 2024	53.24	53.31	53.03	53.24	53.24	8,905
07 may 2024	53.23	53.36	53.18	53.33	53.33	9,306
03 may 2024	52.15	52.76	52.10	52.56	52.56	26,674
02 may 2024	51.77	51.96	51.55	51.68	51.68	8,218
01 may 2024	51.63	51.63	51.45	51.57	51.57	2,540
30 abr 2024	52.48	52.51	52.16	52.19	52.19	30,586
29 abr 2024	52.47	52.55	52.41	52.42	52.42	12,268
26 abr 2024	52.30	52.41	52.17	52.33	52.33	235,265
25 abr 2024	51.76	51.83	51.35	51.42	51.42	7,955
24 abr 2024	52.14	52.18	52.02	52.02	52.02	15,235
23 abr 2024	51.54	52.03	51.51	51.97	51.97	10,598
22 abr 2024	51.26	51.30	51.15	51.10	51.10	3,229
19 abr 2024	51.19	51.49	51.16	51.24	51.24	17,680
18 abr 2024	51.78	51.82	51.47	51.81	51.81	19,746
17 abr 2024	51.86	52.12	51.60	51.60	51.60	9,141
16 abr 2024	51.91	52.10	51.74	51.91	51.91	29,381
15 abr 2024	52.86	53.03	52.65	52.67	52.67	19,956
12 abr 2024	53.29	53.29	52.92	52.88	52.88	4,270
11 abr 2024	52.96	53.09	52.72	52.91	52.91	38,684
10 abr 2024	53.52	53.54	52.73	52.97	52.97	4,564
09 abr 2024	53.59	53.62	52.99	53.12	53.12	8,753
08 abr 2024	53.33	53.52	53.33	53.49	53.49	1,404
05 abr 2024	52.97	53.17	52.91	53.32	53.32	4,543
04 abr 2024	53.62	53.90	53.62	53.82	53.82	6,891
03 abr 2024	53.36	53.40	53.30	53.62	53.62	24,977
02 abr 2024	54.04	54.04	53.26	53.32	53.32	4,566
28 mar 2024	53.85	53.89	53.83	53.89	53.89	2,944
27 mar 2024	53.59	53.65	53.51	53.54	53.54	2,982
26 mar 2024	53.67	53.75	53.64	53.65	53.65	3,760
25 mar 2024	53.64	53.65	53.51	53.58	53.58	1,413
22 mar 2024	53.80	53.80	53.68	53.68	53.68	4,171
21 mar 2024	53.86	53.92	53.83	53.95	53.95	7,065
20 mar 2024	53.06	53.14	53.04	53.10	53.10	13,195
19 mar 2024	52.92	52.92	52.92	52.92	52.92	-
18 mar 2024	52.63	52.98	52.63	52.94	52.94	8,828
15 mar 2024	52.90	52.96	52.41	52.41	52.41	31,811
14 mar 2024	53.10	53.16	52.73	52.82	52.82	2,870
13 mar 2024	53.06	53.06	52.97	52.99	52.99	8,192
12 mar 2024	52.67	52.92	52.53	52.85	52.85	17,658
11 mar 2024	52.50	52.50	52.28	52.40	52.40	42,029
08 mar 2024	52.89	53.15	52.77	52.83	52.83	6,188
07 mar 2024	52.16	52.78	52.16	52.80	52.80	10,641
06 mar 2024	52.17	52.37	52.17	52.49	52.49	4,657
05 mar 2024	52.42	52.42	52.14	52.15	52.15	2,327
04 mar 2024	52.64	52.64	52.54	52.58	52.58	14,405
01 mar 2024	52.18	52.44	52.08	52.42	52.42	6,862
29 feb 2024	51.78	52.20	51.78	52.05	52.05	9,310
28 feb 2024	51.99	52.00	51.79	51.99	51.99	1,860
27 feb 2024	51.97	51.97	51.95	51.90	51.90	403
26 feb 2024	52.07	52.10	52.07	52.07	52.07	1,609
23 feb 2024	52.12	52.32	52.06	52.15	52.15	6,398
22 feb 2024	51.61	51.85	51.61	51.87	51.87	4,954
21 feb 2024	50.96	50.96	50.82	50.88	50.88	5,515
20 feb 2024	51.10	51.13	50.93	50.94	50.94	14,242
19 feb 2024	51.29	51.30	51.29	51.30	51.30	1,082
16 feb 2024	51.41	51.50	51.24	51.50	51.50	1,951
15 feb 2024	51.28	51.35	51.19	51.26	51.26	11,753
14 feb 2024	50.88	50.90	50.88	50.93	50.93	1,415
13 feb 2024	51.41	51.41	50.71	50.85	50.85	6,804
12 feb 2024	51.42	51.65	51.42	51.65	51.65	7,749
09 feb 2024	51.20	51.32	51.18	51.29	51.29	14,882
08 feb 2024	51.08	51.10	51.08	51.04	51.04	2,883
07 feb 2024	50.69	51.07	50.69	51.02	51.02	27,042
06 feb 2024	50.63	50.63	50.53	50.62	50.62	1,638
05 feb 2024	50.64	50.67	50.60	50.42	50.42	4,486
02 feb 2024	50.43	50.54	50.20	50.59	50.59	14,457
01 feb 2024	49.75	49.79	49.69	49.79	49.79	6,813
31 ene 2024	50.13	50.22	49.94	49.97	49.97	23,647
30 ene 2024	50.37	50.42	50.37	50.39	50.39	2,572
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...

S&P 5005,464.62-8.55(-0.16%)

Dow Jones39,150.33+15.53(+0.04%)

Nasdaq17,689.36-32.24(-0.18%)

Russell 20002,022.03+4.64(+0.23%)

Petróleo80.59-0.14(-0.17%)

Oro2,334.70+3.50(+0.15%)

Amundi S&P 500 UCITS ETF - D-USD (LSPU.L)

S&P 500
5,464.62
-8.55(-0.16%)

Dow Jones
39,150.33
+15.53(+0.04%)

Nasdaq
17,689.36
-32.24(-0.18%)

Russell 2000
2,022.03
+4.64(+0.23%)

Petróleo
80.59
-0.14(-0.17%)

Oro
2,334.70
+3.50(+0.15%)