Invesco MSCI USA UCITS ETF (MXUS.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 12:23PM BST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 158.69 | 158.80 | 158.69 | 158.64 | 158.64 | 1,438 |
| 03 jul 2024 | 157.93 | 158.28 | 157.78 | 158.24 | 158.24 | 13,802 |
| 02 jul 2024 | 156.42 | 157.11 | 156.21 | 157.15 | 157.15 | 4,134 |
| 01 jul 2024 | 157.16 | 157.16 | 156.17 | 156.57 | 156.57 | 10,137 |
| 28 jun 2024 | 157.77 | 158.05 | 157.58 | 157.72 | 157.72 | 3,722 |
| 27 jun 2024 | 156.76 | 157.30 | 156.67 | 156.84 | 156.84 | 4,009 |
| 26 jun 2024 | 157.03 | 157.03 | 156.29 | 156.51 | 156.51 | 3,976 |
| 25 jun 2024 | 156.27 | 156.50 | 156.07 | 156.48 | 156.48 | 2,743 |
| 24 jun 2024 | 156.84 | 157.18 | 156.53 | 157.07 | 157.07 | 4,686 |
| 21 jun 2024 | 156.48 | 156.72 | 156.26 | 156.52 | 156.52 | 51,301 |
| 20 jun 2024 | 157.66 | 157.96 | 157.26 | 157.40 | 157.40 | 49,628 |
| 19 jun 2024 | 157.32 | 157.38 | 157.32 | 157.32 | 157.32 | 5,212 |
| 18 jun 2024 | 156.85 | 157.07 | 156.75 | 156.80 | 156.80 | 1,160 |
| 17 jun 2024 | 155.58 | 155.82 | 155.12 | 155.85 | 155.85 | 858 |
| 14 jun 2024 | 155.30 | 155.31 | 154.61 | 155.16 | 155.16 | 166,563 |
| 13 jun 2024 | 155.70 | 155.80 | 154.97 | 155.11 | 155.11 | 1,159 |
| 12 jun 2024 | 154.10 | 155.90 | 154.10 | 155.78 | 155.78 | 2,413 |
| 11 jun 2024 | 153.38 | 153.38 | 152.77 | 153.24 | 153.24 | 16,973 |
| 10 jun 2024 | 152.69 | 153.25 | 152.69 | 153.24 | 153.24 | 601 |
| 07 jun 2024 | 153.58 | 153.62 | 152.81 | 153.38 | 153.38 | 1,526 |
| 06 jun 2024 | 153.35 | 153.48 | 153.25 | 153.25 | 153.25 | 1,085 |
| 05 jun 2024 | 151.77 | 152.10 | 151.73 | 152.52 | 152.52 | 785 |
| 04 jun 2024 | 150.98 | 151.03 | 150.46 | 150.76 | 150.76 | 376 |
| 03 jun 2024 | 151.38 | 151.71 | 150.82 | 150.82 | 150.82 | 4,897 |
| 31 may 2024 | 149.95 | 150.61 | 149.18 | 149.22 | 149.22 | 1,447 |
| 30 may 2024 | 150.44 | 150.77 | 150.27 | 150.48 | 150.48 | 4,247 |
| 29 may 2024 | 151.65 | 152.04 | 150.90 | 151.19 | 151.19 | 91,358 |
| 28 may 2024 | 152.41 | 152.91 | 152.18 | 152.20 | 152.20 | 2,474 |
| 24 may 2024 | 151.30 | 152.38 | 151.28 | 152.27 | 152.27 | 7,240 |
| 23 may 2024 | 153.03 | 153.20 | 152.37 | 152.38 | 152.38 | 1,138 |
| 22 may 2024 | 152.55 | 152.62 | 152.38 | 152.55 | 152.55 | 1,113 |
| 21 may 2024 | 152.35 | 152.52 | 152.01 | 152.42 | 152.42 | 1,123 |
| 20 may 2024 | 152.34 | 152.63 | 152.34 | 152.66 | 152.66 | 558 |
| 17 may 2024 | 152.12 | 152.14 | 151.92 | 151.93 | 151.93 | 437 |
| 16 may 2024 | 152.42 | 152.65 | 152.24 | 152.63 | 152.63 | 1,432 |
| 15 may 2024 | 150.59 | 151.39 | 150.41 | 151.71 | 151.71 | 1,573 |
| 14 may 2024 | 149.56 | 149.86 | 148.91 | 149.93 | 149.93 | 9,971 |
| 13 may 2024 | 149.84 | 149.96 | 149.69 | 149.59 | 149.59 | 10,861 |
| 10 may 2024 | 149.72 | 149.72 | 149.50 | 149.57 | 149.57 | 1,898 |
| 09 may 2024 | 148.78 | 148.78 | 148.59 | 149.23 | 149.23 | 889 |
| 08 may 2024 | 148.35 | 148.72 | 148.33 | 148.57 | 148.57 | 45,134 |
| 07 may 2024 | 148.59 | 148.86 | 148.43 | 148.90 | 148.90 | 43,685 |
| 03 may 2024 | 145.66 | 146.66 | 145.66 | 146.53 | 146.53 | 710 |
| 02 may 2024 | 144.60 | 145.01 | 144.00 | 144.35 | 144.35 | 4,026 |
| 01 may 2024 | 143.71 | 143.73 | 143.71 | 143.88 | 143.88 | 470 |
| 30 abr 2024 | 146.33 | 146.33 | 145.63 | 145.63 | 145.63 | 547 |
| 29 abr 2024 | 146.37 | 146.57 | 146.31 | 146.49 | 146.49 | 669 |
| 26 abr 2024 | 146.23 | 146.23 | 145.67 | 146.04 | 146.04 | 1,232 |
| 25 abr 2024 | 144.53 | 144.53 | 143.20 | 143.58 | 143.58 | 2,994 |
| 24 abr 2024 | 145.57 | 145.71 | 145.34 | 144.96 | 144.96 | 1,684 |
| 23 abr 2024 | 143.73 | 144.88 | 143.63 | 145.02 | 145.02 | 1,136 |
| 22 abr 2024 | 142.58 | 143.02 | 142.58 | 142.49 | 142.49 | 138 |
| 19 abr 2024 | 142.96 | 143.18 | 142.75 | 142.96 | 142.96 | 69 |
| 18 abr 2024 | 144.17 | 144.23 | 143.65 | 144.54 | 144.54 | 831 |
| 17 abr 2024 | 144.99 | 145.27 | 144.33 | 144.25 | 144.25 | 410 |
| 16 abr 2024 | 144.69 | 145.23 | 144.50 | 144.79 | 144.79 | 5,030 |
| 15 abr 2024 | 147.57 | 148.09 | 146.96 | 146.96 | 146.96 | 2,442 |
| 12 abr 2024 | 149.02 | 149.02 | 147.46 | 147.60 | 147.60 | 838 |
| 11 abr 2024 | 147.20 | 148.16 | 147.20 | 147.60 | 147.60 | 610 |
| 10 abr 2024 | 147.38 | 149.53 | 147.24 | 147.84 | 147.84 | 465 |
| 09 abr 2024 | 149.20 | 149.67 | 147.89 | 148.32 | 148.32 | 2,906 |
| 08 abr 2024 | 148.95 | 149.47 | 148.88 | 149.34 | 149.34 | 731 |
| 05 abr 2024 | 148.82 | 148.82 | 148.82 | 148.82 | 148.82 | - |
| 04 abr 2024 | 149.83 | 150.43 | 149.74 | 150.26 | 150.26 | 33,330 |
| 03 abr 2024 | 148.74 | 149.60 | 148.74 | 149.68 | 149.68 | 59,062 |
| 02 abr 2024 | 149.40 | 150.30 | 148.54 | 148.69 | 148.69 | 1,058 |
| 28 mar 2024 | 150.28 | 150.54 | 150.22 | 150.48 | 150.48 | 2,067 |
| 27 mar 2024 | 149.75 | 149.98 | 149.38 | 149.51 | 149.51 | 10,945 |
| 26 mar 2024 | 150.04 | 150.07 | 149.77 | 149.88 | 149.88 | 3,114 |
| 25 mar 2024 | 149.94 | 149.94 | 149.38 | 149.63 | 149.63 | 11,074 |
| 22 mar 2024 | 150.30 | 150.38 | 149.80 | 149.80 | 149.80 | 1,747 |
| 21 mar 2024 | 150.23 | 150.63 | 150.14 | 150.65 | 150.65 | 829 |
| 20 mar 2024 | 148.08 | 148.36 | 148.08 | 148.20 | 148.20 | 962 |
| 19 mar 2024 | 147.12 | 147.78 | 147.09 | 147.68 | 147.68 | 1,460 |
| 18 mar 2024 | 147.03 | 147.98 | 146.98 | 147.74 | 147.74 | 713 |
| 15 mar 2024 | 147.79 | 147.79 | 146.38 | 146.33 | 146.33 | 1,294 |
| 14 mar 2024 | 148.47 | 148.47 | 147.52 | 147.46 | 147.46 | 795 |
| 13 mar 2024 | 148.38 | 148.53 | 148.04 | 148.00 | 148.00 | 1,060 |
| 12 mar 2024 | 147.10 | 147.85 | 146.56 | 147.62 | 147.62 | 794 |
| 11 mar 2024 | 146.57 | 146.64 | 146.02 | 146.34 | 146.34 | 1,853 |
| 08 mar 2024 | 147.84 | 148.19 | 147.45 | 147.59 | 147.59 | 5,505 |
| 07 mar 2024 | 146.37 | 146.82 | 146.37 | 147.47 | 147.47 | 76 |
| 06 mar 2024 | 145.67 | 146.52 | 145.67 | 146.56 | 146.56 | 919 |
| 05 mar 2024 | 146.51 | 146.62 | 145.96 | 145.59 | 145.59 | 1,241 |
| 04 mar 2024 | 146.89 | 147.05 | 146.79 | 146.92 | 146.92 | 921 |
| 01 mar 2024 | 145.58 | 146.30 | 145.51 | 146.30 | 146.30 | 1,094 |
| 29 feb 2024 | 144.82 | 145.96 | 144.74 | 145.35 | 145.35 | 2,453 |
| 28 feb 2024 | 144.83 | 145.30 | 144.80 | 145.18 | 145.18 | 6,650 |
| 27 feb 2024 | 145.13 | 145.20 | 145.08 | 144.99 | 144.99 | 1,619 |
| 26 feb 2024 | 145.31 | 145.66 | 145.31 | 145.41 | 145.41 | 1,439 |
| 23 feb 2024 | 145.33 | 146.11 | 145.32 | 145.57 | 145.57 | 512 |
| 22 feb 2024 | 143.94 | 144.97 | 143.94 | 144.97 | 144.97 | 12,569 |
| 21 feb 2024 | 142.00 | 142.12 | 141.72 | 142.12 | 142.12 | 74,537 |
| 20 feb 2024 | 143.05 | 143.05 | 142.17 | 142.37 | 142.37 | 309,991 |
| 19 feb 2024 | 143.16 | 143.46 | 143.16 | 143.35 | 143.35 | 163 |
| 16 feb 2024 | 143.40 | 143.40 | 143.23 | 144.01 | 144.01 | 53 |
| 15 feb 2024 | 143.33 | 143.56 | 143.21 | 143.32 | 143.32 | 16,129 |
| 14 feb 2024 | 141.90 | 142.36 | 141.90 | 142.32 | 142.32 | 308 |
| 13 feb 2024 | 143.16 | 143.16 | 141.50 | 142.08 | 142.08 | 1,022 |
| 12 feb 2024 | 143.64 | 144.04 | 143.58 | 144.23 | 144.23 | 1,243 |
| *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.