U.S. markets closed
F S&P 500
5,561.50 -7.25 (-0.13%) F Dow Jones
39,642.00 -46.00 (-0.12%) F Nasdaq
20,235.75 -19.50 (-0.10%) E-mini Russell 2000 Index Futur
2,052.40 -2.60 (-0.13%) Petróleo
83.24 +0.43 (+0.52%) Oro
2,339.20 +5.80 (+0.25%)
iShares $ Short Duration Corp Bond UCITS ETF USD (Acc) (SDIA.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:20PM BST
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 0.00 | 0.00 | 0.00 | 5.77 | 5.77 | 14 |
| 01 jul 2024 | 5.75 | 5.77 | 5.75 | 5.76 | 5.76 | 293,594 |
| 28 jun 2024 | 5.79 | 5.79 | 5.76 | 5.76 | 5.76 | 199,045 |
| 27 jun 2024 | 5.76 | 5.77 | 5.76 | 5.77 | 5.77 | 537,385 |
| 26 jun 2024 | 5.76 | 5.76 | 5.75 | 5.76 | 5.76 | 967,331 |
| 25 jun 2024 | 5.77 | 5.79 | 5.76 | 5.76 | 5.76 | 626,058 |
| 24 jun 2024 | 5.77 | 5.78 | 5.76 | 5.77 | 5.77 | 1,133,105 |
| 21 jun 2024 | 5.76 | 5.78 | 5.76 | 5.76 | 5.76 | 2,080,289 |
| 20 jun 2024 | 5.74 | 5.77 | 5.74 | 5.76 | 5.76 | 1,057,715 |
| 19 jun 2024 | 5.79 | 5.79 | 5.76 | 5.76 | 5.76 | 210,546 |
| 18 jun 2024 | 5.78 | 5.78 | 5.75 | 5.76 | 5.76 | 1,682,976 |
| 17 jun 2024 | 5.76 | 5.77 | 5.75 | 5.76 | 5.76 | 1,064,729 |
| 14 jun 2024 | 5.77 | 5.77 | 5.76 | 5.76 | 5.76 | 515,374 |
| 13 jun 2024 | 5.76 | 5.78 | 5.76 | 5.76 | 5.76 | 520,352 |
| 12 jun 2024 | 5.75 | 5.77 | 5.74 | 5.76 | 5.76 | 2,355,729 |
| 11 jun 2024 | 5.74 | 5.77 | 5.74 | 5.74 | 5.74 | 521,764 |
| 10 jun 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 700,072 |
| 07 jun 2024 | 5.76 | 5.77 | 5.73 | 5.74 | 5.74 | 683,495 |
| 06 jun 2024 | 5.76 | 5.77 | 5.75 | 5.76 | 5.76 | 849,094 |
| 05 jun 2024 | 5.75 | 5.76 | 5.75 | 5.75 | 5.75 | 724,096 |
| 04 jun 2024 | 5.72 | 5.76 | 5.72 | 5.75 | 5.75 | 386,990 |
| 03 jun 2024 | 5.74 | 5.75 | 5.73 | 5.74 | 5.74 | 1,457,480 |
| 31 may 2024 | 5.73 | 5.74 | 5.72 | 5.73 | 5.73 | 641,748 |
| 30 may 2024 | 5.72 | 5.74 | 5.72 | 5.73 | 5.73 | 1,224,971 |
| 29 may 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 404,279 |
| 28 may 2024 | 5.73 | 5.74 | 5.73 | 5.73 | 5.73 | 817,111 |
| 24 may 2024 | 5.72 | 5.75 | 5.72 | 5.73 | 5.73 | 866,288 |
| 23 may 2024 | 5.75 | 5.75 | 5.70 | 5.72 | 5.72 | 297,072 |
| 22 may 2024 | 5.73 | 5.74 | 5.73 | 5.73 | 5.73 | 1,028,728 |
| 21 may 2024 | 5.73 | 5.74 | 5.73 | 5.73 | 5.73 | 685,202 |
| 20 may 2024 | 5.74 | 5.75 | 5.72 | 5.73 | 5.73 | 1,052,555 |
| 17 may 2024 | 5.74 | 5.74 | 5.73 | 5.73 | 5.73 | 870,030 |
| 16 may 2024 | 5.74 | 5.74 | 5.73 | 5.73 | 5.73 | 1,104,360 |
| 15 may 2024 | 5.73 | 5.74 | 5.72 | 5.74 | 5.74 | 1,384,724 |
| 14 may 2024 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | 1,833,628 |
| 13 may 2024 | 5.74 | 5.74 | 5.71 | 5.72 | 5.72 | 677,207 |
| 10 may 2024 | 5.75 | 5.75 | 5.72 | 5.72 | 5.72 | 439,531 |
| 09 may 2024 | 5.72 | 5.73 | 5.72 | 5.72 | 5.72 | 1,634,803 |
| 08 may 2024 | 5.72 | 5.73 | 5.68 | 5.72 | 5.72 | 1,443,700 |
| 07 may 2024 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | 3,536,060 |
| 03 may 2024 | 5.71 | 5.73 | 5.70 | 5.72 | 5.72 | 850,674 |
| 02 may 2024 | 5.66 | 5.71 | 5.66 | 5.70 | 5.70 | 918,001 |
| 01 may 2024 | 5.67 | 5.69 | 5.67 | 5.69 | 5.69 | 159,964 |
| 30 abr 2024 | 5.69 | 5.69 | 5.68 | 5.69 | 5.69 | 488,480 |
| 29 abr 2024 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | 816,073 |
| 26 abr 2024 | 5.69 | 5.69 | 5.68 | 5.68 | 5.68 | 787,824 |
| 25 abr 2024 | 5.69 | 5.69 | 5.67 | 5.68 | 5.68 | 903,982 |
| 24 abr 2024 | 5.68 | 5.69 | 5.68 | 5.68 | 5.68 | 1,491,388 |
| 23 abr 2024 | 5.68 | 5.69 | 5.68 | 5.68 | 5.68 | 993,037 |
| 22 abr 2024 | 5.67 | 5.68 | 5.67 | 5.68 | 5.68 | 630,013 |
| 19 abr 2024 | 5.68 | 5.68 | 5.67 | 5.68 | 5.68 | 1,256,792 |
| 18 abr 2024 | 5.67 | 5.69 | 5.66 | 5.67 | 5.67 | 1,263,727 |
| 17 abr 2024 | 5.67 | 5.68 | 5.67 | 5.67 | 5.67 | 1,626,165 |
| 16 abr 2024 | 5.68 | 5.68 | 5.67 | 5.67 | 5.67 | 3,346,102 |
| 15 abr 2024 | 5.68 | 5.69 | 5.67 | 5.67 | 5.67 | 1,135,236 |
| 12 abr 2024 | 5.66 | 5.70 | 5.66 | 5.69 | 5.69 | 591,016 |
| 11 abr 2024 | 5.67 | 5.70 | 5.67 | 5.68 | 5.68 | 1,313,857 |
| 10 abr 2024 | 5.70 | 5.72 | 5.67 | 5.68 | 5.68 | 1,362,755 |
| 09 abr 2024 | 5.70 | 5.71 | 5.69 | 5.70 | 5.70 | 671,764 |
| 08 abr 2024 | 5.68 | 5.75 | 5.68 | 5.70 | 5.70 | 904,643 |
| 05 abr 2024 | 5.71 | 5.74 | 5.67 | 5.71 | 5.71 | 1,163,248 |
| 04 abr 2024 | 5.70 | 5.72 | 5.70 | 5.71 | 5.71 | 540,658 |
| 03 abr 2024 | 5.70 | 5.71 | 5.69 | 5.70 | 5.70 | 1,132,979 |
| 02 abr 2024 | 5.70 | 5.71 | 5.69 | 5.70 | 5.70 | 2,517,780 |
| 28 mar 2024 | 5.71 | 5.72 | 5.70 | 5.71 | 5.71 | 252,957 |
| 27 mar 2024 | 5.71 | 5.72 | 5.70 | 5.71 | 5.71 | 1,109,715 |
| 26 mar 2024 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | 1,485,338 |
| 25 mar 2024 | 5.72 | 5.72 | 5.70 | 5.70 | 5.70 | 1,705,965 |
| 22 mar 2024 | 5.71 | 5.71 | 5.70 | 5.71 | 5.71 | 566,492 |
| 21 mar 2024 | 5.69 | 5.71 | 5.69 | 5.70 | 5.70 | 1,871,942 |
| 20 mar 2024 | 5.70 | 5.71 | 5.69 | 5.69 | 5.69 | 1,847,396 |
| 19 mar 2024 | 5.69 | 5.69 | 5.68 | 5.69 | 5.69 | 273,646 |
| 18 mar 2024 | 5.69 | 5.69 | 5.65 | 5.69 | 5.69 | 669,960 |
| 15 mar 2024 | 5.69 | 5.69 | 5.68 | 5.68 | 5.68 | 8,013,931 |
| 14 mar 2024 | 5.70 | 5.70 | 5.68 | 5.69 | 5.69 | 450,628 |
| 13 mar 2024 | 5.68 | 5.70 | 5.68 | 5.69 | 5.69 | 777,593 |
| 12 mar 2024 | 5.70 | 5.71 | 5.69 | 5.70 | 5.70 | 1,236,706 |
| 11 mar 2024 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | 539,342 |
| 08 mar 2024 | 5.70 | 5.71 | 5.70 | 5.70 | 5.70 | 1,365,525 |
| 07 mar 2024 | 5.68 | 5.71 | 5.68 | 5.70 | 5.70 | 899,546 |
| 06 mar 2024 | 5.69 | 5.70 | 5.69 | 5.69 | 5.69 | 303,880 |
| 05 mar 2024 | 5.67 | 5.69 | 5.67 | 5.69 | 5.69 | 4,578,613 |
| 04 mar 2024 | 5.68 | 5.69 | 5.68 | 5.68 | 5.68 | 406,173 |
| 01 mar 2024 | 5.67 | 5.69 | 5.67 | 5.68 | 5.68 | 1,873,699 |
| 29 feb 2024 | 5.67 | 5.68 | 5.66 | 5.68 | 5.68 | 941,777 |
| 28 feb 2024 | 5.68 | 5.68 | 5.66 | 5.67 | 5.67 | 3,267,762 |
| 27 feb 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 3,177,427 |
| 26 feb 2024 | 5.67 | 5.68 | 5.67 | 5.67 | 5.67 | 994,551 |
| 23 feb 2024 | 5.66 | 5.71 | 5.66 | 5.67 | 5.67 | 1,316,380 |
| 22 feb 2024 | 5.67 | 5.69 | 5.67 | 5.67 | 5.67 | 2,773,501 |
| 21 feb 2024 | 5.68 | 5.68 | 5.67 | 5.68 | 5.68 | 1,249,605 |
| 20 feb 2024 | 5.68 | 5.68 | 5.67 | 5.68 | 5.68 | 2,687,268 |
| 19 feb 2024 | 5.68 | 5.68 | 5.67 | 5.67 | 5.67 | 150,346 |
| 16 feb 2024 | 5.67 | 5.68 | 5.66 | 5.67 | 5.67 | 813,696 |
| 15 feb 2024 | 5.67 | 5.69 | 5.67 | 5.67 | 5.67 | 2,241,265 |
| 14 feb 2024 | 5.66 | 5.68 | 5.66 | 5.67 | 5.67 | 460,734 |
| 13 feb 2024 | 5.68 | 5.68 | 5.66 | 5.66 | 5.66 | 553,445 |
| 12 feb 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 817,295 |
| 09 feb 2024 | 5.68 | 5.68 | 5.67 | 5.68 | 5.68 | 1,040,280 |
| 08 feb 2024 | 5.68 | 5.69 | 5.67 | 5.68 | 5.68 | 1,319,835 |
| *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.