iShares MSCI India UCITS ETF USD Acc (NDIA.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 10.01 | 10.04 | 9.99 | 10.01 | 10.01 | 1,059,856 |
| 27 jun 2024 | 9.95 | 10.01 | 9.90 | 9.99 | 9.99 | 1,096,358 |
| 26 jun 2024 | 9.90 | 9.91 | 9.86 | 9.87 | 9.87 | 3,353,574 |
| 25 jun 2024 | 9.86 | 9.89 | 9.85 | 9.85 | 9.85 | 861,245 |
| 24 jun 2024 | 9.83 | 9.90 | 9.82 | 9.89 | 9.89 | 2,280,493 |
| 21 jun 2024 | 9.84 | 9.85 | 9.77 | 9.78 | 9.78 | 2,457,939 |
| 20 jun 2024 | 9.84 | 9.86 | 9.82 | 9.82 | 9.82 | 126,986 |
| 19 jun 2024 | 9.87 | 9.88 | 9.80 | 9.82 | 9.82 | 3,255,342 |
| 18 jun 2024 | 9.88 | 9.94 | 9.87 | 9.92 | 9.92 | 767,225 |
| 17 jun 2024 | 9.87 | 9.90 | 9.86 | 9.87 | 9.87 | 864,460 |
| 14 jun 2024 | 9.81 | 9.84 | 9.69 | 9.84 | 9.84 | 524,984 |
| 13 jun 2024 | 9.76 | 9.79 | 9.74 | 9.76 | 9.76 | 4,559,514 |
| 12 jun 2024 | 9.75 | 9.80 | 9.71 | 9.78 | 9.78 | 526,481 |
| 11 jun 2024 | 9.75 | 9.75 | 9.64 | 9.66 | 9.66 | 216,998 |
| 10 jun 2024 | 9.69 | 9.72 | 9.65 | 9.68 | 9.68 | 293,393 |
| 07 jun 2024 | 9.63 | 9.70 | 9.55 | 9.64 | 9.64 | 1,988,069 |
| 06 jun 2024 | 9.48 | 9.53 | 9.44 | 9.49 | 9.49 | 1,291,873 |
| 05 jun 2024 | 9.27 | 9.42 | 9.25 | 9.39 | 9.39 | 2,801,636 |
| 04 jun 2024 | 8.86 | 9.23 | 8.83 | 9.08 | 9.08 | 2,840,624 |
| 03 jun 2024 | 9.72 | 9.79 | 9.69 | 9.74 | 9.74 | 634,441 |
| 31 may 2024 | 9.38 | 9.44 | 9.36 | 9.38 | 9.38 | 875,939 |
| 30 may 2024 | 9.42 | 9.43 | 9.36 | 9.43 | 9.43 | 1,862,405 |
| 29 may 2024 | 9.50 | 9.53 | 9.47 | 9.47 | 9.47 | 865,431 |
| 28 may 2024 | 9.57 | 9.60 | 9.55 | 9.56 | 9.56 | 829,742 |
| 24 may 2024 | 9.64 | 9.67 | 9.61 | 9.64 | 9.64 | 603,947 |
| 23 may 2024 | 9.55 | 9.65 | 9.52 | 9.60 | 9.60 | 241,423 |
| 22 may 2024 | 9.47 | 9.49 | 9.46 | 9.48 | 9.48 | 484,505 |
| 21 may 2024 | 9.44 | 9.47 | 9.42 | 9.46 | 9.46 | 1,067,944 |
| 20 may 2024 | 9.43 | 9.47 | 9.42 | 9.44 | 9.44 | 359,334 |
| 17 may 2024 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | 278,503 |
| 16 may 2024 | 9.27 | 9.34 | 9.20 | 9.31 | 9.31 | 2,139,789 |
| 15 may 2024 | 9.24 | 9.28 | 9.23 | 9.28 | 9.28 | 261,064 |
| 14 may 2024 | 9.21 | 9.24 | 9.20 | 9.24 | 9.24 | 400,136 |
| 13 may 2024 | 9.12 | 9.19 | 9.08 | 9.18 | 9.18 | 609,097 |
| 10 may 2024 | 9.11 | 9.15 | 9.09 | 9.10 | 9.10 | 1,017,000 |
| 09 may 2024 | 9.17 | 9.19 | 9.07 | 9.12 | 9.12 | 779,011 |
| 08 may 2024 | 9.23 | 9.25 | 9.19 | 9.24 | 9.24 | 318,441 |
| 07 may 2024 | 9.18 | 9.21 | 9.13 | 9.21 | 9.21 | 1,287,379 |
| 03 may 2024 | 9.33 | 9.35 | 9.26 | 9.34 | 9.34 | 259,872 |
| 02 may 2024 | 9.34 | 9.38 | 9.34 | 9.38 | 9.38 | 210,475 |
| 01 may 2024 | 9.25 | 9.30 | 9.25 | 9.28 | 9.28 | 35,968 |
| 30 abr 2024 | 9.35 | 9.37 | 9.27 | 9.28 | 9.28 | 1,041,431 |
| 29 abr 2024 | 9.29 | 9.32 | 9.26 | 9.31 | 9.31 | 702,510 |
| 26 abr 2024 | 9.27 | 9.29 | 9.23 | 9.24 | 9.24 | 449,125 |
| 25 abr 2024 | 9.20 | 9.31 | 9.18 | 9.23 | 9.23 | 411,655 |
| 24 abr 2024 | 9.22 | 9.23 | 9.17 | 9.18 | 9.18 | 360,199 |
| 23 abr 2024 | 9.18 | 9.22 | 9.16 | 9.20 | 9.20 | 4,758,884 |
| 22 abr 2024 | 9.12 | 9.19 | 9.10 | 9.16 | 9.16 | 436,514 |
| 19 abr 2024 | 8.98 | 9.09 | 8.96 | 9.07 | 9.07 | 356,182 |
| 18 abr 2024 | 9.14 | 9.14 | 8.97 | 9.02 | 9.02 | 316,680 |
| 17 abr 2024 | 9.05 | 9.06 | 9.01 | 9.01 | 9.01 | 182,530 |
| 16 abr 2024 | 9.03 | 9.07 | 9.01 | 9.04 | 9.04 | 245,414 |
| 15 abr 2024 | 9.17 | 9.17 | 9.09 | 9.11 | 9.11 | 356,062 |
| 12 abr 2024 | 9.27 | 9.29 | 9.12 | 9.15 | 9.15 | 947,915 |
| 11 abr 2024 | 9.24 | 9.25 | 9.17 | 9.22 | 9.22 | 391,979 |
| 10 abr 2024 | 9.32 | 9.34 | 9.21 | 9.22 | 9.22 | 421,553 |
| 09 abr 2024 | 9.31 | 9.31 | 9.25 | 9.29 | 9.29 | 195,024 |
| 08 abr 2024 | 9.28 | 9.33 | 9.26 | 9.32 | 9.32 | 714,446 |
| 05 abr 2024 | 9.18 | 9.26 | 9.17 | 9.23 | 9.23 | 221,330 |
| 04 abr 2024 | 9.16 | 9.24 | 9.15 | 9.23 | 9.23 | 203,338 |
| 03 abr 2024 | 9.18 | 9.21 | 9.15 | 9.21 | 9.21 | 748,656 |
| 02 abr 2024 | 9.15 | 9.20 | 9.15 | 9.16 | 9.16 | 716,746 |
| 28 mar 2024 | 9.14 | 9.16 | 9.08 | 9.13 | 9.13 | 202,997 |
| 27 mar 2024 | 9.03 | 9.06 | 9.00 | 9.03 | 9.03 | 424,944 |
| 26 mar 2024 | 9.00 | 9.02 | 8.97 | 8.99 | 8.99 | 393,505 |
| 25 mar 2024 | 8.93 | 8.97 | 8.92 | 8.96 | 8.96 | 1,876,310 |
| 22 mar 2024 | 8.98 | 9.02 | 8.93 | 8.93 | 8.93 | 433,917 |
| 21 mar 2024 | 8.95 | 8.98 | 8.94 | 8.96 | 8.96 | 265,245 |
| 20 mar 2024 | 8.86 | 8.87 | 8.83 | 8.86 | 8.86 | 511,607 |
| 19 mar 2024 | 8.87 | 8.88 | 8.82 | 8.84 | 8.84 | 1,320,564 |
| 18 mar 2024 | 8.97 | 9.00 | 8.94 | 8.96 | 8.96 | 552,730 |
| 15 mar 2024 | 8.93 | 9.00 | 8.91 | 8.94 | 8.94 | 1,201,892 |
| 14 mar 2024 | 9.01 | 9.04 | 8.96 | 8.96 | 8.96 | 241,094 |
| 13 mar 2024 | 8.99 | 8.99 | 8.84 | 8.87 | 8.87 | 2,729,985 |
| 12 mar 2024 | 9.18 | 9.19 | 9.13 | 9.16 | 9.16 | 273,056 |
| 11 mar 2024 | 9.23 | 9.26 | 9.17 | 9.19 | 9.19 | 470,286 |
| 08 mar 2024 | 9.28 | 9.31 | 9.27 | 9.30 | 9.30 | 3,169,961 |
| 07 mar 2024 | 9.24 | 9.27 | 9.21 | 9.27 | 9.27 | 301,645 |
| 06 mar 2024 | 9.15 | 9.25 | 9.10 | 9.24 | 9.24 | 306,406 |
| 05 mar 2024 | 9.17 | 9.20 | 9.15 | 9.18 | 9.18 | 224,968 |
| 04 mar 2024 | 9.20 | 9.22 | 9.18 | 9.20 | 9.20 | 265,833 |
| 01 mar 2024 | 9.15 | 9.21 | 9.13 | 9.19 | 9.19 | 353,655 |
| 29 feb 2024 | 9.03 | 9.08 | 8.99 | 9.04 | 9.04 | 503,990 |
| 28 feb 2024 | 9.02 | 9.05 | 8.97 | 8.99 | 8.99 | 657,950 |
| 27 feb 2024 | 9.13 | 9.14 | 9.10 | 9.12 | 9.12 | 439,792 |
| 26 feb 2024 | 9.36 | 9.36 | 9.09 | 9.12 | 9.12 | 371,824 |
| 23 feb 2024 | 9.15 | 9.16 | 9.12 | 9.15 | 9.15 | 223,544 |
| 22 feb 2024 | 9.03 | 9.15 | 9.02 | 9.12 | 9.12 | 3,201,932 |
| 21 feb 2024 | 9.10 | 9.11 | 9.00 | 9.05 | 9.05 | 7,370,933 |
| 20 feb 2024 | 9.07 | 9.13 | 9.03 | 9.11 | 9.11 | 816,821 |
| 19 feb 2024 | 9.07 | 9.10 | 9.04 | 9.06 | 9.06 | 183,123 |
| 16 feb 2024 | 9.05 | 9.10 | 9.02 | 9.04 | 9.04 | 658,204 |
| 15 feb 2024 | 8.96 | 9.03 | 8.95 | 9.00 | 9.00 | 3,268,484 |
| 14 feb 2024 | 8.85 | 8.98 | 8.83 | 8.97 | 8.97 | 420,462 |
| 13 feb 2024 | 8.85 | 8.90 | 8.80 | 8.80 | 8.80 | 445,835 |
| 12 feb 2024 | 8.86 | 8.90 | 8.82 | 8.89 | 8.89 | 328,233 |
| 09 feb 2024 | 8.90 | 8.94 | 8.87 | 8.94 | 8.94 | 274,194 |
| 08 feb 2024 | 8.94 | 8.96 | 8.90 | 8.91 | 8.91 | 726,400 |
| 07 feb 2024 | 8.94 | 9.02 | 8.92 | 8.99 | 8.99 | 1,057,668 |
| 06 feb 2024 | 8.91 | 8.99 | 8.89 | 8.99 | 8.99 | 616,815 |
| *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.