U.S. markets closed
F S&P 500
5,540.75 +3.75 (+0.07%) F Dow Jones
39,515.00 -11.00 (-0.03%) F Nasdaq
20,000.25 +28.00 (+0.14%) E-mini Russell 2000 Index Futur
2,044.70 -0.20 (-0.01%) Petróleo
81.17 +0.34 (+0.42%) Oro
2,331.40 +0.60 (+0.03%)
iShares MSCI USA ESG Screened UCITS ETF USD (Acc) (SASU.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 0.00 | 0.00 | 0.00 | 11.02 | 11.02 | 11,687 |
| 24 jun 2024 | 11.04 | 11.06 | 11.01 | 11.06 | 11.06 | 163,565 |
| 21 jun 2024 | 11.06 | 11.07 | 11.00 | 11.02 | 11.02 | 376,373 |
| 20 jun 2024 | 11.12 | 11.14 | 11.09 | 11.09 | 11.09 | 135,609 |
| 19 jun 2024 | 11.10 | 11.10 | 11.08 | 11.09 | 11.09 | 25,983 |
| 18 jun 2024 | 11.07 | 11.07 | 11.05 | 11.05 | 11.05 | 19,825 |
| 17 jun 2024 | 10.97 | 10.98 | 10.95 | 10.98 | 10.98 | 432,486 |
| 14 jun 2024 | 10.96 | 10.97 | 10.89 | 10.94 | 10.94 | 362,994 |
| 13 jun 2024 | 10.98 | 11.00 | 10.91 | 10.94 | 10.94 | 64,992 |
| 12 jun 2024 | 10.84 | 10.98 | 10.83 | 10.98 | 10.98 | 90,648 |
| 11 jun 2024 | 10.79 | 10.80 | 10.74 | 10.77 | 10.77 | 76,925 |
| 10 jun 2024 | 10.80 | 10.80 | 10.73 | 10.77 | 10.77 | 82,272 |
| 07 jun 2024 | 10.79 | 10.80 | 10.72 | 10.78 | 10.78 | 109,518 |
| 06 jun 2024 | 10.77 | 10.83 | 10.77 | 10.77 | 10.77 | 322,955 |
| 05 jun 2024 | 10.65 | 10.73 | 10.65 | 10.71 | 10.71 | 147,179 |
| 04 jun 2024 | 10.61 | 10.62 | 10.56 | 10.58 | 10.58 | 92,669 |
| 03 jun 2024 | 10.65 | 10.66 | 10.59 | 10.59 | 10.59 | 218,161 |
| 31 may 2024 | 10.53 | 10.58 | 10.47 | 10.47 | 10.47 | 157,858 |
| 30 may 2024 | 10.55 | 10.59 | 10.54 | 10.57 | 10.57 | 89,603 |
| 29 may 2024 | 10.65 | 10.66 | 10.60 | 10.62 | 10.62 | 403,961 |
| 28 may 2024 | 10.71 | 10.73 | 10.68 | 10.69 | 10.69 | 350,061 |
| 24 may 2024 | 10.61 | 10.69 | 10.60 | 10.68 | 10.68 | 91,512 |
| 23 may 2024 | 10.75 | 10.77 | 10.68 | 10.70 | 10.70 | 42,089 |
| 22 may 2024 | 10.71 | 10.71 | 10.69 | 10.70 | 10.70 | 123,678 |
| 21 may 2024 | 10.69 | 10.70 | 10.67 | 10.68 | 10.68 | 235,419 |
| 20 may 2024 | 10.68 | 10.72 | 10.67 | 10.72 | 10.72 | 47,443 |
| 17 may 2024 | 10.65 | 10.67 | 10.64 | 10.66 | 10.66 | 107,224 |
| 16 may 2024 | 10.70 | 10.71 | 10.68 | 10.71 | 10.71 | 185,387 |
| 15 may 2024 | 10.55 | 10.64 | 10.54 | 10.64 | 10.64 | 68,954 |
| 14 may 2024 | 10.49 | 10.52 | 10.46 | 10.50 | 10.50 | 114,469 |
| 13 may 2024 | 10.50 | 10.52 | 10.48 | 10.49 | 10.49 | 114,770 |
| 10 may 2024 | 10.49 | 10.52 | 10.48 | 10.48 | 10.48 | 50,621 |
| 09 may 2024 | 10.40 | 10.45 | 10.39 | 10.45 | 10.45 | 416,473 |
| 08 may 2024 | 10.43 | 10.43 | 10.38 | 10.41 | 10.41 | 75,111 |
| 07 may 2024 | 10.42 | 10.45 | 10.41 | 10.44 | 10.44 | 205,778 |
| 03 may 2024 | 10.20 | 10.31 | 10.19 | 10.29 | 10.29 | 18,465 |
| 02 may 2024 | 10.12 | 10.15 | 10.07 | 10.10 | 10.10 | 464,110 |
| 01 may 2024 | 10.12 | 10.13 | 10.05 | 10.06 | 10.06 | 37,454 |
| 30 abr 2024 | 10.26 | 10.27 | 10.15 | 10.20 | 10.20 | 241,921 |
| 29 abr 2024 | 10.25 | 10.29 | 10.25 | 10.25 | 10.25 | 235,206 |
| 26 abr 2024 | 10.22 | 10.25 | 10.19 | 10.23 | 10.23 | 151,862 |
| 25 abr 2024 | 10.11 | 10.12 | 10.01 | 10.04 | 10.04 | 239,174 |
| 24 abr 2024 | 10.20 | 10.22 | 10.16 | 10.16 | 10.16 | 146,295 |
| 23 abr 2024 | 10.05 | 10.17 | 10.04 | 10.16 | 10.16 | 217,775 |
| 22 abr 2024 | 10.01 | 10.01 | 9.95 | 9.97 | 9.97 | 85,642 |
| 19 abr 2024 | 10.01 | 10.07 | 10.00 | 10.01 | 10.01 | 204,697 |
| 18 abr 2024 | 10.13 | 10.15 | 10.09 | 10.14 | 10.14 | 79,466 |
| 17 abr 2024 | 10.14 | 10.21 | 10.11 | 10.11 | 10.11 | 446,169 |
| 16 abr 2024 | 10.15 | 10.20 | 10.14 | 10.17 | 10.17 | 400,358 |
| 15 abr 2024 | 10.36 | 10.40 | 10.30 | 10.34 | 10.34 | 353,216 |
| 12 abr 2024 | 10.47 | 10.48 | 10.34 | 10.37 | 10.37 | 198,443 |
| 11 abr 2024 | 10.39 | 10.41 | 10.33 | 10.37 | 10.37 | 433,455 |
| 10 abr 2024 | 10.49 | 10.51 | 10.35 | 10.38 | 10.38 | 803,104 |
| 09 abr 2024 | 10.48 | 10.50 | 10.39 | 10.41 | 10.41 | 86,894 |
| 08 abr 2024 | 10.46 | 10.51 | 10.44 | 10.48 | 10.48 | 400,362 |
| 05 abr 2024 | 10.38 | 10.46 | 10.36 | 10.45 | 10.45 | 226,847 |
| 04 abr 2024 | 10.52 | 10.57 | 10.51 | 10.56 | 10.56 | 116,802 |
| 03 abr 2024 | 10.46 | 10.52 | 10.44 | 10.52 | 10.52 | 62,693 |
| 02 abr 2024 | 10.54 | 10.57 | 10.42 | 10.44 | 10.44 | 154,439 |
| 28 mar 2024 | 10.57 | 10.59 | 10.56 | 10.57 | 10.57 | 76,236 |
| 27 mar 2024 | 10.56 | 10.59 | 10.50 | 10.51 | 10.51 | 336,402 |
| 26 mar 2024 | 10.54 | 10.56 | 10.54 | 10.54 | 10.54 | 255,250 |
| 25 mar 2024 | 10.54 | 10.55 | 10.50 | 10.52 | 10.52 | 208,511 |
| 22 mar 2024 | 10.57 | 10.58 | 10.53 | 10.54 | 10.54 | 271,532 |
| 21 mar 2024 | 10.59 | 10.60 | 10.56 | 10.59 | 10.59 | 113,607 |
| 20 mar 2024 | 10.40 | 10.43 | 10.40 | 10.41 | 10.41 | 59,328 |
| 19 mar 2024 | 10.35 | 10.39 | 10.30 | 10.38 | 10.38 | 727,559 |
| 18 mar 2024 | 10.33 | 10.41 | 10.32 | 10.39 | 10.39 | 183,685 |
| 15 mar 2024 | 10.37 | 10.40 | 10.28 | 10.28 | 10.28 | 631,476 |
| 14 mar 2024 | 10.44 | 10.45 | 10.35 | 10.37 | 10.37 | 1,587,251 |
| 13 mar 2024 | 10.44 | 10.48 | 10.40 | 10.41 | 10.41 | 205,998 |
| 12 mar 2024 | 10.36 | 10.41 | 10.30 | 10.39 | 10.39 | 88,649 |
| 11 mar 2024 | 10.33 | 10.33 | 10.26 | 10.30 | 10.30 | 479,278 |
| 08 mar 2024 | 10.42 | 10.46 | 10.38 | 10.39 | 10.39 | 107,759 |
| 07 mar 2024 | 10.26 | 10.38 | 10.24 | 10.38 | 10.38 | 1,995,301 |
| 06 mar 2024 | 10.26 | 10.31 | 10.25 | 10.30 | 10.30 | 2,832,227 |
| 05 mar 2024 | 10.33 | 10.33 | 10.23 | 10.24 | 10.24 | 871,489 |
| 04 mar 2024 | 10.36 | 10.37 | 10.34 | 10.34 | 10.34 | 941,282 |
| 01 mar 2024 | 10.29 | 10.33 | 10.24 | 10.31 | 10.31 | 1,277,863 |
| 29 feb 2024 | 10.19 | 10.25 | 10.18 | 10.22 | 10.22 | 67,675 |
| 28 feb 2024 | 10.22 | 10.23 | 10.18 | 10.22 | 10.22 | 210,004 |
| 27 feb 2024 | 10.21 | 10.23 | 10.20 | 10.20 | 10.20 | 115,577 |
| 26 feb 2024 | 10.22 | 10.25 | 10.20 | 10.23 | 10.23 | 1,019,450 |
| 23 feb 2024 | 10.24 | 10.28 | 10.22 | 10.24 | 10.24 | 1,434,520 |
| 22 feb 2024 | 10.12 | 10.19 | 10.12 | 10.19 | 10.19 | 47,919 |
| 21 feb 2024 | 10.00 | 10.03 | 9.96 | 9.98 | 9.98 | 136,596 |
| 20 feb 2024 | 10.06 | 10.09 | 9.98 | 9.99 | 9.99 | 456,822 |
| 19 feb 2024 | 10.08 | 10.09 | 10.07 | 10.08 | 10.08 | 89,266 |
| 16 feb 2024 | 10.14 | 10.17 | 10.09 | 10.13 | 10.13 | 684,439 |
| 15 feb 2024 | 10.10 | 10.12 | 10.08 | 10.08 | 10.08 | 562,291 |
| 14 feb 2024 | 9.99 | 10.05 | 9.99 | 10.02 | 10.02 | 54,751 |
| 13 feb 2024 | 10.11 | 10.12 | 9.95 | 9.99 | 9.99 | 63,241 |
| 12 feb 2024 | 10.12 | 10.17 | 10.11 | 10.17 | 10.17 | 1,330,687 |
| 09 feb 2024 | 10.05 | 10.11 | 10.04 | 10.08 | 10.08 | 216,703 |
| 08 feb 2024 | 10.05 | 10.07 | 10.02 | 10.03 | 10.03 | 52,510 |
| 07 feb 2024 | 9.94 | 10.03 | 9.94 | 10.01 | 10.01 | 332,460 |
| 06 feb 2024 | 9.95 | 9.95 | 9.91 | 9.93 | 9.93 | 129,600 |
| 05 feb 2024 | 9.94 | 9.95 | 9.88 | 9.90 | 9.90 | 168,292 |
| 02 feb 2024 | 9.89 | 9.92 | 9.83 | 9.92 | 9.92 | 8,191,023 |
| 01 feb 2024 | 9.75 | 9.78 | 9.73 | 9.75 | 9.75 | 261,761 |
| *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.