iShares Bloomberg Enhanced Roll Yield Commodity Swap UCITS ETF (ROLG.L)
LSE - LSE Precio retrasado. Divisa en GBP.
Añadir a la lista de seguimiento
Al cierre: 03:32PM BST
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 5.82 | 5.84 | 5.80 | 5.81 | 5.81 | 78,321 |
| 04 jun 2024 | 5.85 | 5.86 | 5.81 | 5.83 | 5.83 | 42,401 |
| 03 jun 2024 | 5.95 | 5.98 | 5.86 | 5.86 | 5.86 | 52,268 |
| 31 may 2024 | 6.03 | 6.04 | 5.95 | 5.95 | 5.95 | 18,355 |
| 30 may 2024 | 6.06 | 6.07 | 6.02 | 6.02 | 6.02 | 32,391 |
| 29 may 2024 | 6.13 | 6.14 | 6.10 | 6.11 | 6.11 | 25,524 |
| 28 may 2024 | 6.06 | 6.09 | 6.06 | 6.10 | 6.10 | 27,126 |
| 24 may 2024 | 6.05 | 6.05 | 6.02 | 6.02 | 6.02 | 38,892 |
| 23 may 2024 | 6.03 | 6.09 | 6.02 | 6.05 | 6.05 | 32,241 |
| 22 may 2024 | 6.11 | 6.12 | 6.06 | 6.07 | 6.07 | 47,696 |
| 21 may 2024 | 6.11 | 6.16 | 6.11 | 6.14 | 6.14 | 45,013 |
| 20 may 2024 | 6.13 | 6.15 | 6.11 | 6.15 | 6.15 | 28,041 |
| 17 may 2024 | 6.08 | 6.09 | 6.06 | 6.07 | 6.07 | 41,472 |
| 16 may 2024 | 6.01 | 6.05 | 6.01 | 6.02 | 6.02 | 79,875 |
| 15 may 2024 | 6.05 | 6.06 | 5.99 | 6.01 | 6.01 | 46,110 |
| 14 may 2024 | 6.05 | 6.06 | 6.01 | 6.02 | 6.02 | 24,454 |
| 13 may 2024 | 6.02 | 6.06 | 6.01 | 6.04 | 6.04 | 35,456 |
| 10 may 2024 | 6.07 | 6.08 | 6.05 | 6.04 | 6.04 | 61,649 |
| 09 may 2024 | 6.03 | 6.06 | 6.03 | 6.03 | 6.03 | 55,972 |
| 08 may 2024 | 6.02 | 6.03 | 6.00 | 6.03 | 6.03 | 40,480 |
| 07 may 2024 | 6.02 | 6.04 | 5.99 | 6.03 | 6.03 | 25,937 |
| 03 may 2024 | 5.97 | 5.98 | 5.94 | 5.95 | 5.95 | 22,825 |
| 02 may 2024 | 5.96 | 5.97 | 5.94 | 5.94 | 5.94 | 26,834 |
| 01 may 2024 | 6.01 | 6.01 | 5.96 | 5.96 | 5.96 | 25,356 |
| 30 abr 2024 | 6.07 | 6.08 | 6.00 | 6.03 | 6.03 | 60,961 |
| 29 abr 2024 | 6.08 | 6.11 | 6.07 | 6.08 | 6.08 | 35,313 |
| 26 abr 2024 | 6.13 | 6.13 | 6.11 | 6.13 | 6.13 | 26,044 |
| 25 abr 2024 | 6.07 | 6.09 | 6.06 | 6.07 | 6.07 | 22,386 |
| 24 abr 2024 | 6.11 | 6.12 | 6.09 | 6.11 | 6.11 | 12,353 |
| 23 abr 2024 | 6.13 | 6.13 | 6.06 | 6.08 | 6.08 | 23,047 |
| 22 abr 2024 | 6.09 | 6.16 | 6.09 | 6.15 | 6.15 | 24,665 |
| 19 abr 2024 | 6.12 | 6.12 | 6.07 | 6.12 | 6.12 | 42,083 |
| 18 abr 2024 | 6.07 | 6.07 | 6.05 | 6.06 | 6.06 | 39,667 |
| 17 abr 2024 | 6.09 | 6.12 | 6.09 | 6.11 | 6.11 | 36,867 |
| 16 abr 2024 | 6.12 | 6.13 | 6.07 | 6.11 | 6.11 | 29,349 |
| 15 abr 2024 | 6.10 | 6.11 | 6.05 | 6.09 | 6.09 | 33,837 |
| 12 abr 2024 | 6.10 | 6.21 | 6.10 | 6.16 | 6.16 | 34,985 |
| 11 abr 2024 | 6.06 | 6.07 | 6.03 | 6.05 | 6.05 | 35,697 |
| 10 abr 2024 | 6.01 | 6.05 | 6.01 | 6.05 | 6.05 | 38,177 |
| 09 abr 2024 | 6.01 | 6.02 | 5.99 | 6.01 | 6.01 | 53,217 |
| 08 abr 2024 | 5.98 | 6.03 | 5.98 | 5.99 | 5.99 | 36,295 |
| 05 abr 2024 | 5.99 | 6.03 | 5.98 | 6.03 | 6.03 | 27,351 |
| 04 abr 2024 | 5.95 | 5.98 | 5.93 | 5.94 | 5.94 | 71,289 |
| 03 abr 2024 | 5.94 | 5.97 | 5.92 | 5.96 | 5.96 | 49,311 |
| 02 abr 2024 | 5.91 | 6.02 | 5.86 | 5.92 | 5.92 | 57,793 |
| 28 mar 2024 | 5.76 | 5.80 | 5.76 | 5.81 | 5.81 | 116,086 |
| 27 mar 2024 | 5.74 | 5.76 | 5.74 | 5.76 | 5.76 | 42,475 |
| 26 mar 2024 | 5.78 | 5.80 | 5.78 | 5.79 | 5.79 | 381,591 |
| 25 mar 2024 | 5.79 | 5.81 | 5.77 | 5.80 | 5.80 | 99,503 |
| 22 mar 2024 | 5.79 | 5.81 | 5.78 | 5.79 | 5.79 | 36,200 |
| 21 mar 2024 | 5.78 | 5.78 | 5.75 | 5.77 | 5.77 | 37,448 |
| 20 mar 2024 | 5.76 | 5.77 | 5.74 | 5.74 | 5.74 | 53,409 |
| 19 mar 2024 | 5.78 | 5.78 | 5.77 | 5.77 | 5.77 | 38,987 |
| 18 mar 2024 | 5.75 | 5.78 | 5.75 | 5.77 | 5.77 | 73,533 |
| 15 mar 2024 | 5.74 | 5.75 | 5.72 | 5.75 | 5.75 | 34,750 |
| 14 mar 2024 | 5.69 | 5.73 | 5.69 | 5.70 | 5.70 | 72,960 |
| 13 mar 2024 | 5.66 | 5.68 | 5.64 | 5.68 | 5.68 | 53,502 |
| 12 mar 2024 | 5.65 | 5.66 | 5.63 | 5.64 | 5.64 | 31,419 |
| 11 mar 2024 | 5.59 | 5.63 | 5.57 | 5.63 | 5.63 | 50,807 |
| 08 mar 2024 | 5.64 | 5.64 | 5.55 | 5.56 | 5.56 | 35,898 |
| 07 mar 2024 | 5.60 | 5.62 | 5.60 | 5.61 | 5.61 | 49,404 |
| 06 mar 2024 | 5.58 | 5.61 | 5.57 | 5.61 | 5.61 | 52,864 |
| 05 mar 2024 | 5.61 | 5.62 | 5.58 | 5.58 | 5.58 | 53,623 |
| 04 mar 2024 | 5.62 | 5.63 | 5.59 | 5.62 | 5.62 | 61,062 |
| 01 mar 2024 | 5.59 | 5.61 | 5.58 | 5.62 | 5.62 | 22,362 |
| 29 feb 2024 | 5.56 | 5.59 | 5.55 | 5.59 | 5.59 | 60,343 |
| 28 feb 2024 | 5.56 | 5.59 | 5.55 | 5.57 | 5.57 | 49,224 |
| 27 feb 2024 | 5.56 | 5.58 | 5.54 | 5.57 | 5.57 | 25,792 |
| 26 feb 2024 | 5.50 | 5.52 | 5.49 | 5.51 | 5.51 | 18,598 |
| 23 feb 2024 | 5.56 | 5.56 | 5.50 | 5.52 | 5.52 | 91,175 |
| 22 feb 2024 | 5.57 | 5.57 | 5.54 | 5.56 | 5.56 | 43,676 |
| 21 feb 2024 | 5.56 | 5.58 | 5.56 | 5.57 | 5.57 | 79,257 |
| 20 feb 2024 | 5.59 | 5.59 | 5.55 | 5.54 | 5.54 | 38,230 |
| 19 feb 2024 | 5.57 | 5.59 | 5.56 | 5.57 | 5.57 | 49,474 |
| 16 feb 2024 | 5.56 | 5.59 | 5.56 | 5.59 | 5.59 | 56,278 |
| 15 feb 2024 | 5.57 | 5.58 | 5.55 | 5.58 | 5.58 | 90,535 |
| 14 feb 2024 | 5.60 | 5.61 | 5.59 | 5.59 | 5.59 | 42,382 |
| 13 feb 2024 | 5.60 | 5.60 | 5.58 | 5.59 | 5.59 | 51,296 |
| 12 feb 2024 | 5.58 | 5.61 | 5.57 | 5.60 | 5.60 | 47,268 |
| 09 feb 2024 | 5.58 | 5.59 | 5.57 | 5.58 | 5.58 | 46,155 |
| 08 feb 2024 | 5.55 | 5.59 | 5.54 | 5.58 | 5.58 | 72,144 |
| 07 feb 2024 | 5.53 | 5.55 | 5.53 | 5.55 | 5.55 | 47,527 |
| 06 feb 2024 | 5.56 | 5.57 | 5.55 | 5.55 | 5.55 | 56,156 |
| 05 feb 2024 | 5.52 | 5.54 | 5.50 | 5.54 | 5.54 | 51,570 |
| 02 feb 2024 | 5.52 | 5.53 | 5.51 | 5.53 | 5.53 | 34,621 |
| 01 feb 2024 | 5.61 | 5.62 | 5.58 | 5.59 | 5.59 | 28,781 |
| 31 ene 2024 | 5.61 | 5.62 | 5.59 | 5.60 | 5.60 | 48,042 |
| 30 ene 2024 | 5.59 | 5.63 | 5.57 | 5.63 | 5.63 | 67,890 |
| 29 ene 2024 | 5.61 | 5.61 | 5.58 | 5.59 | 5.59 | 43,400 |
| 26 ene 2024 | 5.59 | 5.59 | 5.57 | 5.57 | 5.57 | 21,170 |
| 25 ene 2024 | 5.59 | 5.60 | 5.57 | 5.58 | 5.58 | 20,083 |
| 24 ene 2024 | 5.54 | 5.55 | 5.53 | 5.55 | 5.55 | 21,506 |
| 23 ene 2024 | 5.51 | 5.55 | 5.49 | 5.55 | 5.55 | 134,559 |
| 22 ene 2024 | 5.45 | 5.47 | 5.45 | 5.48 | 5.48 | 39,245 |
| 19 ene 2024 | 5.50 | 5.52 | 5.49 | 5.49 | 5.49 | 22,542 |
| 18 ene 2024 | 5.45 | 5.46 | 5.43 | 5.46 | 5.46 | 42,688 |
| 17 ene 2024 | 5.45 | 5.45 | 5.43 | 5.44 | 5.44 | 32,312 |
| 16 ene 2024 | 5.49 | 5.53 | 5.49 | 5.49 | 5.49 | 12,614 |
| 15 ene 2024 | 5.47 | 5.48 | 5.45 | 5.47 | 5.47 | 44,990 |
| 12 ene 2024 | 5.50 | 5.54 | 5.49 | 5.48 | 5.48 | 26,511 |
| *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.