U.S. markets closed
F S&P 500
5,541.00 +4.00 (+0.07%) F Dow Jones
39,509.00 -17.00 (-0.04%) F Nasdaq
20,005.75 +33.50 (+0.17%) E-mini Russell 2000 Index Futur
2,044.60 -0.30 (-0.01%) Petróleo
81.07 +0.24 (+0.30%) Oro
2,326.20 -4.60 (-0.20%)
HANetf ICAV - Finamex Mexico S&P/BMV International UMS Sovereign Bond 5-10yr UCITS ETF (MEXS.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:27PM BST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 24 jun 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 21 jun 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 20 jun 2024 | 6.79 | 6.79 | 6.79 | 6.78 | 6.78 | 200,300 |
| 19 jun 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 18 jun 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 17 jun 2024 | 6.75 | 6.75 | 6.73 | 6.73 | 6.73 | 30,211 |
| 14 jun 2024 | 6.80 | 6.80 | 6.80 | 6.77 | 6.77 | 673 |
| 13 jun 2024 | 6.79 | 6.79 | 6.78 | 6.77 | 6.77 | 31,261 |
| 12 jun 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 11 jun 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 10 jun 2024 | 6.68 | 6.68 | 6.68 | 6.67 | 6.67 | 730 |
| 07 jun 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 06 jun 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 05 jun 2024 | 6.76 | 6.77 | 6.76 | 6.76 | 6.76 | 1,649 |
| 04 jun 2024 | 6.74 | 6.75 | 6.73 | 6.74 | 6.74 | 13,592 |
| 03 jun 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 31 may 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 30 may 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 29 may 2024 | 6.70 | 6.70 | 6.70 | 6.68 | 6.68 | 1,686 |
| 28 may 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 24 may 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 23 may 2024 | 6.80 | 6.80 | 6.74 | 6.73 | 6.73 | 62,570 |
| 22 may 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 21 may 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 20 may 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 17 may 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 16 may 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 15 may 2024 | 6.79 | 6.79 | 6.79 | 6.78 | 6.78 | 13,026 |
| 14 may 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 13 may 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 10 may 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 09 may 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 08 may 2024 | 6.74 | 6.74 | 6.74 | 6.72 | 6.72 | 2,184 |
| 07 may 2024 | 6.75 | 6.76 | 6.75 | 6.76 | 6.76 | 20,987 |
| 03 may 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 30 abr 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 68,679 |
| 29 abr 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 26 abr 2024 | 6.64 | 6.64 | 6.61 | 6.62 | 6.62 | 753,530 |
| 25 abr 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 24 abr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 23 abr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 22 abr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 19 abr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 18 abr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 17 abr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 16 abr 2024 | 6.60 | 6.61 | 6.59 | 6.59 | 6.59 | 3,332 |
| 15 abr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 12 abr 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 11 abr 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 10 abr 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 09 abr 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 08 abr 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 05 abr 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 04 abr 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 03 abr 2024 | 6.74 | 6.74 | 6.74 | 6.72 | 6.72 | 211,152 |
| 02 abr 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 28 mar 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 27 mar 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 26 mar 2024 | 6.76 | 6.76 | 6.76 | 6.77 | 6.77 | 2,700 |
| 25 mar 2024 | 6.74 | 6.74 | 6.74 | 6.77 | 6.77 | 112,672 |
| 22 mar 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 21 mar 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 20 mar 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 19 mar 2024 | 6.73 | 6.73 | 6.73 | 6.72 | 6.72 | 20,000 |
| 18 mar 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 15 mar 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 14 mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 13 mar 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 12 mar 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 11 mar 2024 | 6.80 | 6.80 | 6.80 | 6.79 | 6.79 | 800 |
| 08 mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 07 mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 06 mar 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 05 mar 2024 | 6.78 | 6.78 | 6.74 | 6.77 | 6.77 | 22,900 |
| 04 mar 2024 | 6.76 | 6.76 | 6.76 | 6.74 | 6.74 | 2,000 |
| 01 mar 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 29 feb 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 28 feb 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 27 feb 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 26 feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 23 feb 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 22 feb 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 21 feb 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 20 feb 2024 | 6.72 | 6.72 | 6.72 | 6.71 | 6.71 | 19,963 |
| 19 feb 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 16 feb 2024 | 6.71 | 6.71 | 6.71 | 6.70 | 6.70 | 10,000 |
| 15 feb 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 14 feb 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 13 feb 2024 | 6.69 | 6.69 | 6.69 | 6.67 | 6.67 | 530 |
| 12 feb 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 09 feb 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 08 feb 2024 | 6.74 | 6.74 | 6.74 | 6.73 | 6.73 | 3,350 |
| 07 feb 2024 | 6.79 | 6.79 | 6.79 | 6.75 | 6.75 | 9,030 |
| 06 feb 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 850 |
| 05 feb 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 02 feb 2024 | 6.82 | 6.82 | 6.82 | 6.78 | 6.78 | 1 |
| 01 feb 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| *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.