U.S. markets open in 3 hours 54 minutes
F S&P 500
5,167.00 +12.25 (+0.24%) F Dow Jones
38,906.00 +74.00 (+0.19%) F Nasdaq
18,037.25 +36.50 (+0.20%) E-mini Russell 2000 Index Futur
2,061.10 +15.30 (+0.75%) Petróleo
78.89 +0.78 (+1.00%) Oro
2,325.90 +17.30 (+0.75%)
iShares EM Dividend UCITS ETF USD (Dist) (SEDY.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:28PM BST
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1,226.00 | 1,400.00 | 1,223.00 | 1,234.50 | 1,234.50 | 15,480 |
| 02 may 2024 | 1,214.00 | 1,222.50 | 1,210.50 | 1,223.00 | 1,223.00 | 45,105 |
| 01 may 2024 | 1,202.50 | 1,214.00 | 1,193.50 | 1,203.50 | 1,203.50 | 9,961 |
| 30 abr 2024 | 1,215.00 | 1,223.50 | 1,199.00 | 1,201.25 | 1,201.25 | 20,892 |
| 29 abr 2024 | 1,205.00 | 1,213.00 | 1,204.00 | 1,210.25 | 1,210.25 | 33,139 |
| 26 abr 2024 | 1,192.50 | 1,209.50 | 1,179.50 | 1,198.75 | 1,198.75 | 30,676 |
| 25 abr 2024 | 1,183.50 | 1,186.00 | 1,174.50 | 1,177.75 | 1,177.75 | 7,223 |
| 24 abr 2024 | 1,189.50 | 1,196.50 | 1,178.00 | 1,179.50 | 1,179.50 | 4,562 |
| 23 abr 2024 | 1,187.00 | 1,196.50 | 1,178.50 | 1,181.25 | 1,181.25 | 16,474 |
| 22 abr 2024 | 1,192.00 | 1,194.00 | 1,183.50 | 1,189.50 | 1,189.50 | 7,820 |
| 19 abr 2024 | 1,168.00 | 1,185.50 | 1,163.50 | 1,182.00 | 1,182.00 | 4,175 |
| 18 abr 2024 | 1,172.50 | 1,187.50 | 1,172.50 | 1,176.25 | 1,176.25 | 3,551 |
| 17 abr 2024 | 1,167.50 | 1,175.50 | 1,160.50 | 1,170.25 | 1,170.25 | 11,018 |
| 16 abr 2024 | 1,177.00 | 1,178.50 | 1,162.00 | 1,167.75 | 1,167.75 | 14,594 |
| 15 abr 2024 | 1,186.00 | 1,196.50 | 1,178.50 | 1,181.50 | 1,181.50 | 15,864 |
| 12 abr 2024 | 1,191.00 | 1,202.00 | 1,183.50 | 1,181.75 | 1,181.75 | 11,000 |
| 11 abr 2024 | 1,186.00 | 1,193.50 | 1,182.00 | 1,186.00 | 1,186.00 | 37,377 |
| 10 abr 2024 | 1,188.00 | 1,201.50 | 1,171.00 | 1,183.25 | 1,183.25 | 42,259 |
| 09 abr 2024 | 1,172.00 | 1,189.00 | 1,172.00 | 1,177.00 | 1,177.00 | 14,380 |
| 08 abr 2024 | 1,159.50 | 1,172.00 | 1,143.48 | 1,170.00 | 1,170.00 | 11,502 |
| 05 abr 2024 | 1,150.00 | 1,167.00 | 1,148.98 | 1,152.00 | 1,152.00 | 8,991 |
| 04 abr 2024 | 1,156.50 | 1,168.00 | 1,155.50 | 1,167.75 | 1,167.75 | 25,229 |
| 03 abr 2024 | 1,158.50 | 1,166.00 | 1,150.00 | 1,153.25 | 1,153.25 | 57,624 |
| 02 abr 2024 | 1,161.00 | 1,167.50 | 1,152.00 | 1,159.75 | 1,159.75 | 26,018 |
| 28 mar 2024 | 1,157.50 | 1,167.50 | 1,138.50 | 1,149.50 | 1,149.50 | 35,328 |
| 27 mar 2024 | 1,149.50 | 1,150.50 | 1,145.00 | 1,148.50 | 1,148.50 | 19,402 |
| 26 mar 2024 | 1,155.50 | 1,160.50 | 1,146.50 | 1,149.25 | 1,149.25 | 10,372 |
| 25 mar 2024 | 1,161.50 | 1,164.00 | 1,151.50 | 1,156.50 | 1,156.50 | 6,148 |
| 22 mar 2024 | 1,154.50 | 1,161.00 | 1,134.01 | 1,156.00 | 1,156.00 | 9,932 |
| 21 mar 2024 | 1,166.00 | 1,166.00 | 1,156.50 | 1,163.50 | 1,163.50 | 8,127 |
| 20 mar 2024 | 1,148.50 | 1,152.50 | 1,145.50 | 1,150.00 | 1,150.00 | 15,166 |
| 19 mar 2024 | 1,135.00 | 1,156.50 | 1,076.50 | 1,151.00 | 1,151.00 | 6,239 |
| 18 mar 2024 | 1,152.50 | 1,158.50 | 1,147.00 | 1,150.25 | 1,150.25 | 17,372 |
| 15 mar 2024 | 1,156.50 | 1,167.50 | 1,141.50 | 1,146.75 | 1,146.75 | 41,628 |
| 14 mar 2024 | 1,174.00 | 1,176.50 | 1,161.39 | 1,163.75 | 1,163.75 | 8,695 |
| 13 mar 2024 | 1,178.50 | 1,181.50 | 1,175.50 | 1,176.50 | 1,176.50 | 10,156 |
| 12 mar 2024 | 1,183.50 | 1,189.50 | 1,182.00 | 1,185.00 | 1,185.00 | 29,606 |
| 11 mar 2024 | 1,179.50 | 1,182.00 | 1,168.50 | 1,180.00 | 1,180.00 | 8,733 |
| 08 mar 2024 | 1,181.50 | 1,185.50 | 1,170.76 | 1,180.50 | 1,180.50 | 11,336 |
| 07 mar 2024 | 1,178.50 | 1,182.00 | 1,175.78 | 1,180.00 | 1,180.00 | 2,828 |
| 06 mar 2024 | 1,175.00 | 1,183.00 | 1,161.50 | 1,180.00 | 1,180.00 | 5,611 |
| 05 mar 2024 | 1,167.00 | 1,173.00 | 1,166.00 | 1,167.75 | 1,167.75 | 5,346 |
| 04 mar 2024 | 1,177.00 | 1,187.50 | 1,166.50 | 1,168.00 | 1,168.00 | 11,298 |
| 01 mar 2024 | 1,167.00 | 1,181.00 | 1,157.50 | 1,175.25 | 1,175.25 | 9,443 |
| 29 feb 2024 | 1,163.50 | 1,176.00 | 1,155.50 | 1,156.50 | 1,156.50 | 5,232 |
| 28 feb 2024 | 1,167.00 | 1,167.00 | 1,157.50 | 1,158.25 | 1,158.25 | 16,412 |
| 27 feb 2024 | 1,165.00 | 1,182.00 | 1,163.00 | 1,169.50 | 1,169.50 | 40,124 |
| 26 feb 2024 | 1,210.00 | 1,210.00 | 1,165.50 | 1,167.00 | 1,167.00 | 7,654 |
| 23 feb 2024 | 1,182.00 | 1,182.00 | 1,172.00 | 1,175.25 | 1,175.25 | 9,191 |
| 22 feb 2024 | 1,185.00 | 1,187.50 | 1,156.00 | 1,181.75 | 1,181.75 | 5,998 |
| 21 feb 2024 | 1,179.00 | 1,179.00 | 1,171.50 | 1,174.50 | 1,174.50 | 12,858 |
| 20 feb 2024 | 1,176.50 | 1,183.50 | 1,169.00 | 1,172.00 | 1,172.00 | 17,284 |
| 19 feb 2024 | 1,170.50 | 1,182.00 | 1,168.50 | 1,175.50 | 1,175.50 | 7,707 |
| 16 feb 2024 | 1,169.00 | 1,174.50 | 1,168.00 | 1,170.50 | 1,170.50 | 10,011 |
| 15 feb 2024 | 1,159.00 | 1,185.00 | 1,158.50 | 1,159.00 | 1,159.00 | 1,482 |
| 14 feb 2024 | 1,146.50 | 1,159.50 | 1,145.50 | 1,156.75 | 1,156.75 | 10,001 |
| 13 feb 2024 | 1,155.50 | 1,160.50 | 1,140.00 | 1,138.75 | 1,138.75 | 12,762 |
| 12 feb 2024 | 1,149.00 | 1,167.50 | 1,146.50 | 1,159.50 | 1,159.50 | 8,147 |
| 09 feb 2024 | 1,151.00 | 1,155.00 | 1,144.00 | 1,149.25 | 1,149.25 | 16,228 |
| 08 feb 2024 | 1,168.00 | 1,171.45 | 1,161.00 | 1,161.75 | 1,161.75 | 5,417 |
| 07 feb 2024 | 1,165.00 | 1,172.50 | 1,163.50 | 1,168.50 | 1,168.50 | 8,744 |
| 06 feb 2024 | 1,167.00 | 1,169.50 | 1,160.00 | 1,171.00 | 1,171.00 | 18,233 |
| 05 feb 2024 | 1,147.50 | 1,152.50 | 1,143.00 | 1,145.00 | 1,145.00 | 11,382 |
| 02 feb 2024 | 1,147.00 | 1,148.50 | 1,137.00 | 1,137.25 | 1,137.25 | 6,853 |
| 01 feb 2024 | 1,143.00 | 1,151.50 | 1,141.00 | 1,142.50 | 1,142.50 | 9,514 |
| 31 ene 2024 | 1,142.50 | 1,152.00 | 1,141.00 | 1,147.00 | 1,147.00 | 4,654 |
| 30 ene 2024 | 1,148.00 | 1,150.00 | 1,139.00 | 1,142.50 | 1,142.50 | 16,959 |
| 29 ene 2024 | 1,152.50 | 1,177.50 | 1,141.50 | 1,146.00 | 1,146.00 | 11,693 |
| 26 ene 2024 | 1,151.00 | 1,161.00 | 1,137.00 | 1,144.50 | 1,144.50 | 9,713 |
| 25 ene 2024 | 1,138.50 | 1,146.00 | 1,138.50 | 1,140.00 | 1,140.00 | 4,740 |
| 24 ene 2024 | 1,134.00 | 1,141.50 | 1,132.00 | 1,138.50 | 1,138.50 | 6,405 |
| 23 ene 2024 | 1,108.00 | 1,118.00 | 1,090.00 | 1,117.25 | 1,117.25 | 4,601 |
| 22 ene 2024 | 1,119.50 | 1,121.00 | 1,112.50 | 1,112.50 | 1,112.50 | 6,022 |
| 19 ene 2024 | 1,125.00 | 1,134.00 | 1,117.00 | 1,119.75 | 1,119.75 | 3,991 |
| 18 ene 2024 | 1,120.00 | 1,126.00 | 1,115.00 | 1,117.50 | 1,117.50 | 9,649 |
| 17 ene 2024 | 1,120.00 | 1,121.00 | 1,112.00 | 1,114.00 | 1,114.00 | 18,277 |
| 16 ene 2024 | 1,140.00 | 1,168.00 | 1,133.50 | 1,136.00 | 1,136.00 | 13,203 |
| 15 ene 2024 | 1,151.00 | 1,152.50 | 1,144.00 | 1,145.00 | 1,145.00 | 4,105 |
| 12 ene 2024 | 1,138.50 | 1,152.50 | 1,138.50 | 1,147.25 | 1,147.25 | 65,712 |
| 11 ene 2024 | 1,145.50 | 1,145.50 | 1,135.50 | 1,137.00 | 1,137.00 | 7,841 |
| 10 ene 2024 | 1,145.50 | 1,169.50 | 1,138.00 | 1,141.50 | 1,141.50 | 2,002 |
| 09 ene 2024 | 1,151.00 | 1,159.00 | 1,142.50 | 1,146.50 | 1,146.50 | 3,705 |
| 08 ene 2024 | 1,159.00 | 1,159.50 | 1,151.00 | 1,156.50 | 1,156.50 | 14,374 |
| 05 ene 2024 | 1,163.50 | 1,178.50 | 1,159.00 | 1,163.25 | 1,163.25 | 16,171 |
| 04 ene 2024 | 1,170.00 | 1,170.00 | 1,158.00 | 1,162.00 | 1,162.00 | 13,027 |
| 03 ene 2024 | 1,162.00 | 1,166.50 | 1,154.00 | 1,159.00 | 1,159.00 | 10,740 |
| 02 ene 2024 | 1,165.50 | 1,169.93 | 1,160.00 | 1,165.25 | 1,165.25 | 13,074 |
| 29 dic 2023 | 1,166.00 | 1,167.00 | 1,156.00 | 1,161.50 | 1,161.50 | 6,550 |
| 28 dic 2023 | 1,163.00 | 1,168.00 | 1,154.00 | 1,162.50 | 1,162.50 | 5,603 |
| 27 dic 2023 | 1,150.00 | 1,162.50 | 1,148.00 | 1,150.25 | 1,150.25 | 15,873 |
| 22 dic 2023 | 1,147.50 | 1,150.00 | 1,143.82 | 1,149.00 | 1,149.00 | 3,296 |
| 21 dic 2023 | 1,144.00 | 1,150.00 | 1,136.00 | 1,148.00 | 1,148.00 | 4,237 |
| 20 dic 2023 | 1,144.00 | 1,149.50 | 1,129.00 | 1,134.75 | 1,134.75 | 13,206 |
| 19 dic 2023 | 1,135.00 | 1,138.50 | 1,126.00 | 1,137.00 | 1,137.00 | 5,946 |
| 18 dic 2023 | 1,129.00 | 1,142.00 | 1,124.50 | 1,128.75 | 1,128.75 | 13,171 |
| 15 dic 2023 | 1,128.00 | 1,147.50 | 1,120.50 | 1,127.25 | 1,127.25 | 14,304 |
| 14 dic 2023 | 1,129.00 | 1,131.00 | 1,124.00 | 1,127.75 | 1,127.75 | 26,916 |
| 13 dic 2023 | 1,122.00 | 1,124.50 | 1,117.50 | 1,117.50 | 1,117.50 | 33,704 |
| 12 dic 2023 | 1,123.50 | 1,125.00 | 1,116.00 | 1,118.50 | 1,118.50 | 3,896 |
| 11 dic 2023 | 1,115.50 | 1,120.50 | 1,111.00 | 1,117.25 | 1,117.25 | 9,072 |
| *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.