U.S. markets open in 1 hour 13 minutes
F S&P 500
5,364.50 +36.50 (+0.69%) F Dow Jones
39,863.00 +80.00 (+0.20%) F Nasdaq
18,993.00 +206.25 (+1.10%) E-mini Russell 2000 Index Futur
2,098.60 +9.50 (+0.45%) Petróleo
78.16 +0.59 (+0.76%) Oro
2,370.40 -22.50 (-0.94%)
iShares Bloomberg Enhanced Roll Yield Commodity Swap UCITS ETF (ROLL.L)
LSE - LSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:41PM BST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 7.67 | 7.72 | 7.66 | 7.72 | 7.72 | 52,620 |
| 22 may 2024 | 7.77 | 7.79 | 7.71 | 7.73 | 7.73 | 19,497 |
| 21 may 2024 | 7.78 | 7.81 | 7.78 | 7.81 | 7.81 | 12,050 |
| 20 may 2024 | 7.79 | 7.81 | 7.78 | 7.81 | 7.81 | 96 |
| 17 may 2024 | 7.69 | 7.76 | 7.68 | 7.72 | 7.72 | 82,535 |
| 16 may 2024 | 7.64 | 7.64 | 7.62 | 7.63 | 7.63 | 39,628 |
| 15 may 2024 | 7.63 | 7.63 | 7.59 | 7.62 | 7.62 | 4,220 |
| 14 may 2024 | 7.60 | 7.60 | 7.57 | 7.57 | 7.57 | 21,131 |
| 13 may 2024 | 7.55 | 7.57 | 7.55 | 7.58 | 7.58 | 90 |
| 10 may 2024 | 7.62 | 7.62 | 7.57 | 7.57 | 7.57 | 203 |
| 09 may 2024 | 7.54 | 7.54 | 7.54 | 7.55 | 7.55 | 242 |
| 08 may 2024 | 7.51 | 7.51 | 7.49 | 7.53 | 7.53 | 4,024 |
| 07 may 2024 | 7.56 | 7.57 | 7.53 | 7.57 | 7.57 | 8,324 |
| 03 may 2024 | 7.47 | 7.49 | 7.46 | 7.49 | 7.49 | 12,694 |
| 02 may 2024 | 7.47 | 7.47 | 7.43 | 7.44 | 7.44 | 5,872 |
| 01 may 2024 | 7.48 | 7.48 | 7.46 | 7.46 | 7.46 | 12,352 |
| 30 abr 2024 | 7.62 | 7.62 | 7.54 | 7.55 | 7.55 | 6,902 |
| 29 abr 2024 | 7.62 | 7.64 | 7.62 | 7.63 | 7.63 | 2,165 |
| 26 abr 2024 | 7.65 | 7.67 | 7.61 | 7.63 | 7.63 | 43,244 |
| 25 abr 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 2,650 |
| 24 abr 2024 | 7.60 | 7.60 | 7.58 | 7.60 | 7.60 | 22,620 |
| 23 abr 2024 | 7.52 | 7.52 | 7.51 | 7.57 | 7.57 | 1,468 |
| 22 abr 2024 | 7.54 | 7.58 | 7.53 | 7.58 | 7.58 | 15,955 |
| 19 abr 2024 | 7.58 | 7.62 | 7.55 | 7.59 | 7.59 | 19,661 |
| 18 abr 2024 | 7.55 | 7.56 | 7.54 | 7.55 | 7.55 | 49,332 |
| 17 abr 2024 | 7.59 | 7.63 | 7.58 | 7.59 | 7.59 | 48,146 |
| 16 abr 2024 | 7.61 | 7.61 | 7.58 | 7.61 | 7.61 | 28,401 |
| 15 abr 2024 | 7.62 | 7.63 | 7.57 | 7.59 | 7.59 | 45,749 |
| 12 abr 2024 | 7.64 | 7.72 | 7.64 | 7.67 | 7.67 | 34,432 |
| 11 abr 2024 | 7.61 | 7.62 | 7.56 | 7.57 | 7.57 | 21,691 |
| 10 abr 2024 | 7.63 | 7.64 | 7.58 | 7.59 | 7.59 | 12,428 |
| 09 abr 2024 | 7.61 | 7.63 | 7.60 | 7.61 | 7.61 | 12,080 |
| 08 abr 2024 | 7.55 | 7.62 | 7.55 | 7.59 | 7.59 | 19,106 |
| 05 abr 2024 | 7.58 | 7.61 | 7.57 | 7.61 | 7.61 | 5,143 |
| 04 abr 2024 | 7.54 | 7.55 | 7.53 | 7.53 | 7.53 | 11,708 |
| 03 abr 2024 | 7.46 | 7.52 | 7.42 | 7.50 | 7.50 | 39,266 |
| 02 abr 2024 | 7.42 | 7.42 | 7.42 | 7.44 | 7.44 | 1 |
| 28 mar 2024 | 7.28 | 7.30 | 7.28 | 7.34 | 7.34 | 2,782 |
| 27 mar 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 220 |
| 26 mar 2024 | 7.33 | 7.34 | 7.31 | 7.31 | 7.31 | 8,365 |
| 25 mar 2024 | 7.30 | 7.33 | 7.29 | 7.33 | 7.33 | 808 |
| 22 mar 2024 | 7.30 | 7.30 | 7.29 | 7.29 | 7.29 | 44,933 |
| 21 mar 2024 | 7.30 | 7.35 | 7.29 | 7.31 | 7.31 | 118,751 |
| 20 mar 2024 | 7.30 | 7.30 | 7.29 | 7.30 | 7.30 | 411 |
| 19 mar 2024 | 7.33 | 7.34 | 7.33 | 7.34 | 7.34 | 4,468 |
| 18 mar 2024 | 7.34 | 7.35 | 7.34 | 7.35 | 7.35 | 27,350 |
| 15 mar 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 3,370 |
| 14 mar 2024 | 7.31 | 7.31 | 7.28 | 7.28 | 7.28 | 209 |
| 13 mar 2024 | 7.25 | 7.27 | 7.25 | 7.27 | 7.27 | 1,035 |
| 12 mar 2024 | 7.23 | 7.23 | 7.19 | 7.21 | 7.21 | 11,349 |
| 11 mar 2024 | 7.18 | 7.19 | 7.17 | 7.22 | 7.22 | 3,860 |
| 08 mar 2024 | 7.22 | 7.22 | 7.18 | 7.15 | 7.15 | 3 |
| 07 mar 2024 | 7.18 | 7.18 | 7.15 | 7.18 | 7.18 | 1,859 |
| 06 mar 2024 | 7.10 | 7.16 | 7.09 | 7.16 | 7.16 | 39,435 |
| 05 mar 2024 | 7.12 | 7.12 | 7.10 | 7.11 | 7.11 | 1,098 |
| 04 mar 2024 | 7.11 | 7.14 | 7.10 | 7.14 | 7.14 | 584 |
| 01 mar 2024 | 7.07 | 7.08 | 7.05 | 7.10 | 7.10 | 28,360 |
| 29 feb 2024 | 7.04 | 7.04 | 7.03 | 7.05 | 7.05 | 42,405 |
| 28 feb 2024 | 7.05 | 7.07 | 7.04 | 7.05 | 7.05 | 1,143 |
| 27 feb 2024 | 7.07 | 7.07 | 7.05 | 7.07 | 7.07 | 278 |
| 26 feb 2024 | 6.97 | 6.99 | 6.97 | 6.99 | 6.99 | 47 |
| 23 feb 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 8,029 |
| 22 feb 2024 | 7.03 | 7.04 | 7.03 | 7.04 | 7.04 | 25,223 |
| 21 feb 2024 | 7.03 | 7.04 | 7.01 | 7.03 | 7.03 | 7,910 |
| 20 feb 2024 | 7.00 | 7.01 | 7.00 | 7.01 | 7.01 | 17,481 |
| 19 feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 16 feb 2024 | 7.00 | 7.04 | 6.99 | 7.03 | 7.03 | 3,250 |
| 15 feb 2024 | 6.96 | 7.02 | 6.96 | 7.02 | 7.02 | 4,010 |
| 14 feb 2024 | 7.04 | 7.04 | 7.02 | 7.02 | 7.02 | 1,562 |
| 13 feb 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 700 |
| 12 feb 2024 | 7.05 | 7.07 | 7.05 | 7.07 | 7.07 | 4,136 |
| 09 feb 2024 | 7.03 | 7.03 | 7.03 | 7.05 | 7.05 | 1 |
| 08 feb 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 30 |
| 07 feb 2024 | 6.98 | 7.01 | 6.98 | 7.00 | 7.00 | 1,982 |
| 06 feb 2024 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | 2,546 |
| 05 feb 2024 | 6.96 | 6.97 | 6.94 | 6.94 | 6.94 | 18,832 |
| 02 feb 2024 | 7.05 | 7.05 | 6.98 | 6.98 | 6.98 | 664 |
| 01 feb 2024 | 7.09 | 7.09 | 7.08 | 7.09 | 7.09 | 2,265 |
| 31 ene 2024 | 7.13 | 7.13 | 7.11 | 7.11 | 7.11 | 5,405 |
| 30 ene 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 29 ene 2024 | 7.12 | 7.12 | 7.09 | 7.09 | 7.09 | 13,223 |
| 26 ene 2024 | 7.11 | 7.11 | 7.11 | 7.09 | 7.09 | 140 |
| 25 ene 2024 | 7.09 | 7.10 | 7.08 | 7.08 | 7.08 | 9,954 |
| 24 ene 2024 | 7.05 | 7.08 | 7.04 | 7.07 | 7.07 | 33,103 |
| 23 ene 2024 | 7.00 | 7.00 | 6.99 | 7.03 | 7.03 | 3,753 |
| 22 ene 2024 | 6.92 | 6.98 | 6.92 | 6.98 | 6.98 | 3,010 |
| 19 ene 2024 | 6.96 | 6.98 | 6.96 | 6.96 | 6.96 | 79,857 |
| 18 ene 2024 | 6.91 | 6.92 | 6.91 | 6.92 | 6.92 | 69 |
| 17 ene 2024 | 6.92 | 6.92 | 6.89 | 6.88 | 6.88 | 32,458 |
| 16 ene 2024 | 6.97 | 6.97 | 6.97 | 6.96 | 6.96 | 24 |
| 15 ene 2024 | 6.95 | 6.96 | 6.94 | 6.96 | 6.96 | 14,248 |
| 12 ene 2024 | 7.05 | 7.05 | 7.01 | 6.99 | 6.99 | 3,464 |
| 11 ene 2024 | 6.99 | 6.99 | 6.97 | 6.98 | 6.98 | 240 |
| 10 ene 2024 | 6.97 | 6.97 | 6.94 | 6.94 | 6.94 | 27,331 |
| 09 ene 2024 | 6.94 | 6.97 | 6.94 | 6.97 | 6.97 | 31,063 |
| 08 ene 2024 | 6.98 | 6.98 | 6.98 | 6.89 | 6.89 | - |
| 05 ene 2024 | 6.99 | 6.99 | 6.99 | 7.00 | 7.00 | 12,645 |
| 04 ene 2024 | 7.02 | 7.03 | 6.99 | 6.95 | 6.95 | 8,389 |
| 03 ene 2024 | 6.95 | 6.98 | 6.95 | 6.99 | 6.99 | 641 |
| 02 ene 2024 | 7.08 | 7.11 | 7.01 | 6.99 | 6.99 | 1,153 |
| *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.