Yahoo

Correo

U.S. markets closed

F S&P 500
5,563.75
-5.00(-0.09%)
F Dow Jones
39,658.00
-30.00(-0.08%)
F Nasdaq
20,241.75
-13.50(-0.07%)
E-mini Russell 2000 Index Futur
2,053.30
-1.70(-0.08%)
Petróleo
83.10
+0.29(+0.35%)
Oro
2,337.80
+4.40(+0.19%)

Amundi Index Solutions - Amundi Index MSCI Emerging Markets SRI PAB UCITS ETF DR C (MSRU.L)

LSE - LSE Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

53.36

-0.13

(-0.24%)

Al cierre: 08:00AM BST

Periodo de tiempo:

03 jul 2023 - 03 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 jul 2024	0.00	0.00	0.00	53.36	53.36	9
01 jul 2024	53.48	53.48	53.46	53.49	53.49	1,843
28 jun 2024	53.58	53.58	53.58	53.51	53.51	285
27 jun 2024	53.42	53.42	53.42	53.24	53.24	-
26 jun 2024	53.77	53.77	53.73	53.20	53.20	14
25 jun 2024	53.11	53.11	53.11	53.11	53.11	-
24 jun 2024	53.30	53.30	53.30	53.57	53.57	78
21 jun 2024	53.67	53.67	53.67	53.32	53.32	65
20 jun 2024	54.06	54.06	54.06	53.51	53.51	-
19 jun 2024	53.79	53.79	53.79	53.96	53.96	48
18 jun 2024	53.40	53.40	53.40	53.40	53.40	688
17 jun 2024	52.97	52.97	52.97	52.89	52.89	58
14 jun 2024	52.62	52.62	52.62	52.62	52.62	-
13 jun 2024	53.08	53.08	53.08	52.72	52.72	164
12 jun 2024	52.54	53.01	52.54	53.07	53.07	58
11 jun 2024	52.45	52.53	52.29	52.36	52.36	1,105
10 jun 2024	52.55	52.55	52.55	52.55	52.55	-
07 jun 2024	52.87	52.87	52.82	52.57	52.57	550
06 jun 2024	52.85	52.92	52.84	52.84	52.84	432
05 jun 2024	52.48	52.48	52.42	52.63	52.63	224
04 jun 2024	51.87	51.87	51.79	51.81	51.81	378
03 jun 2024	52.40	52.40	52.26	51.95	51.95	3
31 may 2024	51.39	51.62	51.26	51.33	51.33	111
30 may 2024	51.91	51.91	51.69	52.06	52.06	255
29 may 2024	52.35	52.35	52.35	52.11	52.11	401
28 may 2024	53.37	53.37	53.35	53.06	53.06	24
24 may 2024	53.00	53.00	53.00	53.08	53.08	1,406
23 may 2024	53.56	53.56	53.56	53.28	53.28	-
22 may 2024	53.72	53.80	53.72	53.63	53.63	2,918
21 may 2024	53.88	53.88	53.83	53.88	53.88	43,602
20 may 2024	54.62	54.62	54.62	54.43	54.43	1,480
17 may 2024	54.72	54.72	54.72	54.72	54.72	-
16 may 2024	54.47	54.47	54.47	54.55	54.55	101
15 may 2024	54.35	54.35	54.35	54.35	54.35	-
14 may 2024	53.84	53.84	53.84	53.84	53.84	-
13 may 2024	53.54	53.54	53.54	53.68	53.68	146
10 may 2024	53.29	53.29	53.29	53.34	53.34	146
09 may 2024	52.88	52.88	52.82	53.00	53.00	81
08 may 2024	52.63	52.63	52.63	52.63	52.63	-
07 may 2024	52.94	52.94	52.94	52.94	52.94	-
03 may 2024	53.04	53.04	53.03	52.94	52.94	148
02 may 2024	52.07	52.32	52.07	52.20	52.20	2,235
01 may 2024	51.19	51.19	51.19	51.19	51.19	-
30 abr 2024	51.34	51.34	51.34	51.34	51.34	-
29 abr 2024	51.65	51.65	51.65	51.71	51.71	2
26 abr 2024	51.15	51.15	51.15	51.14	51.14	79
25 abr 2024	50.24	50.60	50.24	50.24	50.24	202
24 abr 2024	50.72	50.72	50.72	50.54	50.54	14
23 abr 2024	50.61	50.61	50.61	50.61	50.61	-
22 abr 2024	49.92	50.03	49.92	49.89	49.89	157
19 abr 2024	49.41	49.41	49.41	49.41	49.41	884
18 abr 2024	50.15	50.15	50.15	49.78	49.78	-
17 abr 2024	49.38	49.38	49.38	49.38	49.38	-
16 abr 2024	49.72	49.72	49.36	49.52	49.52	388
15 abr 2024	50.50	50.50	50.50	50.50	50.50	-
12 abr 2024	50.69	50.69	50.69	50.69	50.69	44
11 abr 2024	52.03	52.03	52.03	51.61	51.61	-
10 abr 2024	51.59	51.59	51.59	51.59	51.59	-
09 abr 2024	52.43	52.43	52.22	52.36	52.36	358
08 abr 2024	51.90	51.90	51.90	52.01	52.01	33
05 abr 2024	51.50	51.50	51.50	51.50	51.50	-
04 abr 2024	51.72	51.73	51.63	51.97	51.97	944
03 abr 2024	51.20	51.40	51.20	51.43	51.43	16
02 abr 2024	51.60	51.60	51.60	51.60	51.60	328
28 mar 2024	51.72	51.72	51.54	51.72	51.72	28
27 mar 2024	51.58	51.58	51.58	51.49	51.49	-
26 mar 2024	51.79	51.99	51.63	51.72	51.72	940
25 mar 2024	51.64	51.83	51.64	51.79	51.79	13
22 mar 2024	51.83	51.83	51.78	51.67	51.67	1,226
21 mar 2024	52.33	52.78	52.33	52.23	52.23	135
20 mar 2024	51.66	51.66	51.66	51.66	51.66	-
19 mar 2024	51.35	51.55	51.35	51.48	51.48	126
18 mar 2024	51.89	51.99	51.89	51.90	51.90	446
15 mar 2024	52.30	52.30	52.02	52.02	52.02	2,368
14 mar 2024	52.78	53.06	52.51	52.55	52.55	28
13 mar 2024	52.75	52.75	52.75	52.75	52.75	-
12 mar 2024	52.76	52.76	52.63	52.67	52.67	337
11 mar 2024	52.23	52.23	52.23	52.23	52.23	-
08 mar 2024	51.93	51.93	51.93	51.93	51.93	-
07 mar 2024	51.48	51.49	51.48	51.81	51.81	60
06 mar 2024	51.68	51.78	51.68	51.85	51.85	1,038
05 mar 2024	51.09	51.09	51.09	51.09	51.09	-
04 mar 2024	51.94	51.94	51.94	51.54	51.54	539
01 mar 2024	51.42	51.42	51.32	51.72	51.72	115
29 feb 2024	51.32	51.32	51.32	51.00	51.00	329
28 feb 2024	51.26	51.26	51.04	50.88	50.88	160
27 feb 2024	51.52	51.52	51.52	51.52	51.52	-
26 feb 2024	51.13	51.13	51.13	51.11	51.11	73
23 feb 2024	51.20	51.20	51.20	51.20	51.20	-
22 feb 2024	51.67	51.71	51.67	51.35	51.35	86
21 feb 2024	51.17	51.40	51.11	51.13	51.13	154
20 feb 2024	51.03	51.03	51.03	51.03	51.03	-
19 feb 2024	50.95	50.95	50.95	50.95	50.95	-
16 feb 2024	51.10	51.10	51.10	51.10	51.10	-
15 feb 2024	50.45	50.51	50.45	50.50	50.50	104
14 feb 2024	50.13	50.13	50.13	50.25	50.25	337
13 feb 2024	49.82	49.82	49.82	49.82	49.82	-
12 feb 2024	50.56	51.11	50.56	51.11	51.11	229
09 feb 2024	50.33	50.40	50.33	50.30	50.30	73
08 feb 2024	50.63	50.63	50.19	50.28	50.28	974
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...

F S&P 5005,563.75-5.00(-0.09%)

F Dow Jones39,658.00-30.00(-0.08%)

F Nasdaq20,241.75-13.50(-0.07%)

E-mini Russell 2000 Index Futur2,053.30-1.70(-0.08%)

Petróleo83.10+0.29(+0.35%)

Oro2,337.80+4.40(+0.19%)

Amundi Index Solutions - Amundi Index MSCI Emerging Markets SRI PAB UCITS ETF DR C (MSRU.L)

F S&P 500
5,563.75
-5.00(-0.09%)

F Dow Jones
39,658.00
-30.00(-0.08%)

F Nasdaq
20,241.75
-13.50(-0.07%)

E-mini Russell 2000 Index Futur
2,053.30
-1.70(-0.08%)

Petróleo
83.10
+0.29(+0.35%)

Oro
2,337.80
+4.40(+0.19%)