U.S. markets closed

Amundi Index Solutions - Amundi Prime UK Mid and Small Cap ETF DR D (PRUK.L)

LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
2,182.75-15.75 (-0.72%)
Al cierre: 04:25PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20242,201.502,203.002,183.502,182.752,182.759,026
27 jun 20242,193.002,198.502,187.882,198.502,198.506,397
26 jun 20242,207.002,207.002,179.002,190.502,190.503,564
25 jun 20242,218.002,218.002,195.002,197.752,197.757,519
24 jun 20242,219.002,222.502,215.002,222.502,222.509,562
21 jun 20242,203.502,203.502,197.502,202.502,202.504,432
20 jun 20242,212.002,212.002,206.462,211.252,211.252,786
19 jun 20242,207.002,210.002,204.922,198.752,198.758,561
18 jun 20242,190.002,206.502,190.002,203.752,203.7520,898
17 jun 20242,180.502,180.502,172.542,178.502,178.501,530
14 jun 20242,171.002,192.002,157.502,168.752,168.755,705
13 jun 20242,200.502,207.062,195.002,189.252,189.256,727
12 jun 20242,202.002,226.002,200.502,224.002,224.002,589
11 jun 20242,204.002,222.322,189.002,194.252,194.256,640
10 jun 20242,217.502,217.502,211.452,213.752,213.755,057
07 jun 20242,236.502,236.502,225.502,223.502,223.507,891
06 jun 20242,241.002,247.462,239.502,242.752,242.753,590
05 jun 20242,254.002,254.002,230.502,238.002,238.001,760
04 jun 20242,252.502,252.502,233.542,241.002,241.003,268
03 jun 20242,259.502,271.002,257.502,259.752,259.757,901
31 may 20242,233.502,247.002,227.502,239.752,239.7526,029
30 may 20242,227.502,241.002,200.682,240.752,240.751,186
29 may 20242,240.502,240.502,207.502,207.002,207.004,332
28 may 20242,251.502,254.502,231.502,238.002,238.004,545
24 may 20242,228.502,241.502,222.182,238.502,238.501,222
23 may 20242,228.002,232.502,224.502,225.752,225.7512,321
22 may 20242,235.502,235.502,224.502,224.502,224.50145
21 may 20242,243.502,248.502,235.502,242.502,242.5011,282
20 may 20242,248.002,254.002,240.502,251.252,251.251,044
17 may 20242,232.502,236.502,218.052,236.502,236.5014,388
16 may 20242,227.502,232.002,220.052,226.752,226.759,852
15 may 20242,210.502,224.502,209.002,222.002,222.003,367
14 may 20242,196.502,206.002,196.502,201.752,201.751,401
13 may 20242,206.002,207.502,190.502,196.502,196.504,091
10 may 20242,207.502,213.232,199.502,206.502,206.503,383
09 may 20242,185.002,190.502,180.302,188.502,188.5011,625
08 may 20242,171.502,177.502,162.052,177.502,177.506,200
07 may 20242,167.002,171.502,162.502,166.002,166.004,151
03 may 20242,139.502,153.002,137.502,144.752,144.755,265
02 may 20242,116.002,134.002,116.002,131.502,131.503,418
01 may 20242,124.502,124.502,111.002,113.752,113.75317
30 abr 20242,124.502,132.952,120.002,122.752,122.752,396
29 abr 20242,106.502,123.002,102.002,122.502,122.502,235
26 abr 20242,086.502,098.502,086.502,098.502,098.501,188
25 abr 20242,080.502,092.642,069.062,073.752,073.756,948
24 abr 20242,100.502,100.502,081.002,086.252,086.257,204
23 abr 20242,083.002,098.002,079.502,093.002,093.001,549
22 abr 20242,075.502,081.502,072.502,080.252,080.252,310
19 abr 20242,064.002,064.002,038.502,056.752,056.751,902
18 abr 20242,064.502,064.502,047.002,062.502,062.5099,504
17 abr 20242,051.502,068.002,051.502,057.502,057.5013,546
16 abr 20242,065.502,068.502,050.052,055.502,055.5018,031
15 abr 20242,103.002,104.552,092.502,096.002,096.005,672
12 abr 20242,138.002,142.802,099.502,100.752,100.755,393
11 abr 20242,106.502,120.002,103.002,116.252,116.253,865
10 abr 20242,127.502,128.952,102.002,107.002,107.0010,854
09 abr 20242,115.002,122.452,104.002,107.502,107.5010,779
08 abr 20242,100.002,122.002,093.562,119.002,119.0039,652
05 abr 20242,104.502,104.502,096.542,102.252,102.253,257
04 abr 20242,106.002,124.502,106.002,120.502,120.506,471
03 abr 20242,095.002,115.502,094.502,109.502,109.5019,155
02 abr 20242,139.002,139.002,104.512,104.502,104.5026,521
28 mar 20242,105.002,131.002,105.002,129.002,129.008,962
27 mar 20242,106.502,114.502,105.002,112.002,112.0018,011
26 mar 20242,100.502,111.002,091.302,111.002,111.0029,246
25 mar 20242,099.002,099.002,082.002,092.752,092.754,976
22 mar 20242,110.502,110.502,102.502,105.002,105.0010,552
21 mar 20242,106.502,117.002,105.862,115.002,115.002,187
20 mar 20242,081.002,091.222,075.862,086.502,086.509,684
19 mar 20242,076.002,078.002,072.002,075.502,075.505,924
18 mar 20242,081.502,085.002,078.532,084.002,084.006,156
15 mar 20242,090.002,090.002,089.952,085.002,085.003,568
14 mar 20242,097.002,098.002,079.002,084.002,084.005,386
13 mar 20242,095.002,095.002,082.002,086.002,086.006,064
12 mar 20242,089.502,090.002,086.502,088.002,088.001,412
11 mar 20242,083.002,085.502,074.002,081.752,081.756,022
08 mar 20242,077.502,092.502,075.502,092.502,092.504,791
07 mar 20242,073.502,101.002,064.772,086.252,086.251,751
06 mar 20242,061.002,069.002,061.002,069.002,069.003,885
05 mar 20242,038.502,050.452,038.502,046.002,046.002,855
04 mar 20242,038.002,040.002,038.002,041.252,041.255,349
01 mar 20242,029.502,050.502,029.502,050.502,050.502,628
29 feb 20242,023.502,027.502,020.062,026.002,026.004,324
28 feb 20242,024.502,024.502,007.002,011.752,011.751,523
27 feb 20242,029.502,029.552,024.502,030.502,030.5010,308
26 feb 20242,038.502,038.502,022.552,026.502,026.501,503
23 feb 20242,056.502,056.502,036.552,039.252,039.251,819
22 feb 20242,047.002,056.502,047.002,050.002,050.002,469
21 feb 20242,033.002,037.502,029.002,031.752,031.751,404
20 feb 20242,039.502,044.502,027.002,032.752,032.753,122
19 feb 20242,040.962,041.462,038.042,045.002,045.00667
16 feb 20242,040.002,047.962,040.002,042.752,042.75192
15 feb 20242,037.502,037.502,026.052,030.752,030.75503
14 feb 20242,029.002,030.062,026.972,023.752,023.756,721
13 feb 20242,005.002,033.002,004.502,007.252,007.25936
12 feb 20242,027.502,044.502,027.502,043.502,043.509,523
09 feb 20242,031.002,046.762,031.002,022.502,022.50167
08 feb 20242,040.502,052.002,033.502,031.752,031.755,918
07 feb 20242,040.502,040.542,040.002,031.502,031.502,690
06 feb 20242,028.502,045.502,022.502,045.502,045.5010,640
*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...