Invesco S&P 500 ESG UCITS ETF Acc (SPXE.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:29PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 75.75 | 76.05 | 75.58 | 75.75 | 75.75 | 11,991 |
| 27 jun 2024 | 75.43 | 75.73 | 75.40 | 75.40 | 75.40 | 6,767 |
| 26 jun 2024 | 75.68 | 75.79 | 75.36 | 75.28 | 75.28 | 2,188 |
| 25 jun 2024 | 75.13 | 75.59 | 75.04 | 75.35 | 75.35 | 3,796 |
| 24 jun 2024 | 75.42 | 75.60 | 75.25 | 75.56 | 75.56 | 11,350 |
| 21 jun 2024 | 75.62 | 75.63 | 75.23 | 75.39 | 75.39 | 5,747 |
| 20 jun 2024 | 76.07 | 76.19 | 75.85 | 75.90 | 75.90 | 4,848 |
| 19 jun 2024 | 75.89 | 75.94 | 75.83 | 75.84 | 75.84 | 6,392 |
| 18 jun 2024 | 75.55 | 75.67 | 75.45 | 75.64 | 75.64 | 4,426 |
| 17 jun 2024 | 75.07 | 75.29 | 74.80 | 75.17 | 75.17 | 150,560 |
| 14 jun 2024 | 74.98 | 75.01 | 74.63 | 74.80 | 74.80 | 2,285 |
| 13 jun 2024 | 74.53 | 75.17 | 74.53 | 74.69 | 74.69 | 4,728 |
| 12 jun 2024 | 74.01 | 75.03 | 74.01 | 75.05 | 75.05 | 10,035 |
| 11 jun 2024 | 73.78 | 74.11 | 73.47 | 73.76 | 73.76 | 13,252 |
| 10 jun 2024 | 73.62 | 73.72 | 73.49 | 73.67 | 73.67 | 6,746 |
| 07 jun 2024 | 73.76 | 73.97 | 73.45 | 73.75 | 73.75 | 4,255 |
| 06 jun 2024 | 73.86 | 74.04 | 73.77 | 73.71 | 73.71 | 1,173 |
| 05 jun 2024 | 73.32 | 73.36 | 73.04 | 73.45 | 73.45 | 2,650 |
| 04 jun 2024 | 72.70 | 72.78 | 72.39 | 72.49 | 72.49 | 8,728 |
| 03 jun 2024 | 73.04 | 73.30 | 72.60 | 72.64 | 72.64 | 2,547 |
| 31 may 2024 | 72.02 | 72.39 | 71.91 | 71.79 | 71.79 | 4,587 |
| 30 may 2024 | 72.10 | 72.52 | 72.04 | 72.28 | 72.28 | 10,991 |
| 29 may 2024 | 72.79 | 72.89 | 72.45 | 72.56 | 72.56 | 18,378 |
| 28 may 2024 | 72.77 | 73.28 | 72.77 | 73.03 | 73.03 | 6,081 |
| 24 may 2024 | 72.45 | 72.88 | 72.41 | 72.88 | 72.88 | 2,967 |
| 23 may 2024 | 73.22 | 73.42 | 72.89 | 72.97 | 72.97 | 32,732 |
| 22 may 2024 | 72.96 | 73.03 | 72.90 | 72.91 | 72.91 | 5,061 |
| 21 may 2024 | 72.78 | 72.93 | 72.69 | 72.84 | 72.84 | 1,591 |
| 20 may 2024 | 72.77 | 72.99 | 72.70 | 72.92 | 72.92 | 4,665 |
| 17 may 2024 | 72.52 | 72.68 | 72.51 | 72.57 | 72.57 | 3,127 |
| 16 may 2024 | 72.72 | 72.84 | 72.64 | 72.84 | 72.84 | 1,783 |
| 15 may 2024 | 71.74 | 72.39 | 71.70 | 72.34 | 72.34 | 7,982 |
| 14 may 2024 | 71.40 | 71.54 | 71.17 | 71.45 | 71.45 | 4,607 |
| 13 may 2024 | 71.44 | 71.50 | 71.33 | 71.35 | 71.35 | 4,226 |
| 10 may 2024 | 71.43 | 71.54 | 71.37 | 71.26 | 71.26 | 2,861 |
| 09 may 2024 | 70.70 | 71.04 | 70.69 | 71.07 | 71.07 | 258 |
| 08 may 2024 | 70.94 | 70.97 | 70.59 | 70.69 | 70.69 | 9,389 |
| 07 may 2024 | 70.56 | 71.12 | 70.56 | 71.00 | 71.00 | 8,911 |
| 03 may 2024 | 69.58 | 70.22 | 69.51 | 69.93 | 69.93 | 2,226 |
| 02 may 2024 | 69.07 | 69.24 | 68.52 | 68.86 | 68.86 | 2,299 |
| 01 may 2024 | 68.89 | 68.91 | 68.63 | 68.67 | 68.67 | 14,296 |
| 30 abr 2024 | 70.08 | 70.17 | 69.87 | 69.79 | 69.79 | 3,071 |
| 29 abr 2024 | 70.05 | 70.22 | 70.01 | 70.06 | 70.06 | 6,469 |
| 26 abr 2024 | 69.70 | 69.99 | 69.56 | 69.88 | 69.88 | 3,084 |
| 25 abr 2024 | 69.01 | 69.01 | 68.22 | 68.48 | 68.48 | 1,439 |
| 24 abr 2024 | 69.22 | 69.29 | 69.06 | 68.96 | 68.96 | 5,083 |
| 23 abr 2024 | 68.30 | 68.97 | 68.24 | 68.95 | 68.95 | 5,391 |
| 22 abr 2024 | 68.00 | 68.02 | 67.77 | 67.82 | 67.82 | 9,481 |
| 19 abr 2024 | 67.91 | 68.29 | 67.89 | 68.02 | 68.02 | 4,087 |
| 18 abr 2024 | 68.82 | 68.82 | 68.59 | 68.80 | 68.80 | 4,705 |
| 17 abr 2024 | 69.10 | 69.19 | 68.68 | 68.68 | 68.68 | 4,448 |
| 16 abr 2024 | 68.90 | 69.15 | 68.83 | 68.90 | 68.90 | 5,648 |
| 15 abr 2024 | 70.35 | 70.47 | 69.98 | 70.09 | 70.09 | 3,973 |
| 12 abr 2024 | 70.96 | 71.01 | 70.33 | 70.28 | 70.28 | 6,878 |
| 11 abr 2024 | 70.26 | 70.42 | 70.03 | 70.24 | 70.24 | 2,285 |
| 10 abr 2024 | 70.98 | 71.07 | 70.11 | 70.32 | 70.32 | 2,861 |
| 09 abr 2024 | 70.92 | 70.97 | 70.46 | 70.46 | 70.46 | 9,406 |
| 08 abr 2024 | 70.76 | 71.02 | 70.70 | 70.86 | 70.86 | 4,166 |
| 05 abr 2024 | 70.23 | 70.64 | 70.23 | 70.64 | 70.64 | 701 |
| 04 abr 2024 | 71.20 | 71.53 | 71.20 | 71.44 | 71.44 | 1,730 |
| 03 abr 2024 | 70.95 | 71.15 | 70.79 | 71.33 | 71.33 | 2,869 |
| 02 abr 2024 | 71.55 | 72.34 | 70.71 | 70.82 | 70.82 | 6,607 |
| 28 mar 2024 | 71.58 | 71.63 | 71.38 | 71.53 | 71.53 | 47,543 |
| 27 mar 2024 | 71.23 | 71.42 | 71.05 | 71.06 | 71.06 | 5,368 |
| 26 mar 2024 | 71.33 | 71.49 | 71.25 | 71.25 | 71.25 | 4,724 |
| 25 mar 2024 | 71.28 | 71.32 | 71.07 | 71.23 | 71.23 | 6,020 |
| 22 mar 2024 | 71.43 | 71.57 | 71.24 | 71.31 | 71.31 | 719 |
| 21 mar 2024 | 71.51 | 71.75 | 71.48 | 71.48 | 71.48 | 5,130 |
| 20 mar 2024 | 70.53 | 70.61 | 70.51 | 70.40 | 70.40 | 2,469 |
| 19 mar 2024 | 70.04 | 70.34 | 69.79 | 70.34 | 70.34 | 9,292 |
| 18 mar 2024 | 69.95 | 70.58 | 69.90 | 70.42 | 70.42 | 6,330 |
| 15 mar 2024 | 70.08 | 70.28 | 69.59 | 69.59 | 69.59 | 11,459 |
| 14 mar 2024 | 70.48 | 70.52 | 70.16 | 70.14 | 70.14 | 3,175 |
| 13 mar 2024 | 70.53 | 70.58 | 70.33 | 70.33 | 70.33 | 3,755 |
| 12 mar 2024 | 69.90 | 70.30 | 69.61 | 70.16 | 70.16 | 9,844 |
| 11 mar 2024 | 69.51 | 69.57 | 69.32 | 69.54 | 69.54 | 4,483 |
| 08 mar 2024 | 70.29 | 70.44 | 70.08 | 70.08 | 70.08 | 5,315 |
| 07 mar 2024 | 69.05 | 69.87 | 68.98 | 69.88 | 69.88 | 2,377 |
| 06 mar 2024 | 69.10 | 69.39 | 69.10 | 69.43 | 69.43 | 1,232 |
| 05 mar 2024 | 69.50 | 69.59 | 69.06 | 69.09 | 69.09 | 7,977 |
| 04 mar 2024 | 70.04 | 70.04 | 69.68 | 69.68 | 69.68 | 4,477 |
| 01 mar 2024 | 69.42 | 69.45 | 69.32 | 69.53 | 69.53 | 5,536 |
| 29 feb 2024 | 69.10 | 69.22 | 68.70 | 69.02 | 69.02 | 4,913 |
| 28 feb 2024 | 68.92 | 69.01 | 68.76 | 69.00 | 69.00 | 6,399 |
| 27 feb 2024 | 69.00 | 69.12 | 68.92 | 68.92 | 68.92 | 6,192 |
| 26 feb 2024 | 69.18 | 69.26 | 69.14 | 69.18 | 69.18 | 6,988 |
| 23 feb 2024 | 69.29 | 69.64 | 69.23 | 69.31 | 69.31 | 52,079 |
| 22 feb 2024 | 68.81 | 68.87 | 68.61 | 68.84 | 68.84 | 2,257 |
| 21 feb 2024 | 67.82 | 67.82 | 67.51 | 67.58 | 67.58 | 5,911 |
| 20 feb 2024 | 67.93 | 68.02 | 67.50 | 67.58 | 67.58 | 980 |
| 19 feb 2024 | 68.14 | 68.18 | 68.06 | 68.08 | 68.08 | 2,183 |
| 16 feb 2024 | 68.48 | 68.67 | 68.03 | 68.36 | 68.36 | 7,503 |
| 15 feb 2024 | 68.16 | 68.24 | 68.03 | 67.99 | 67.99 | 6,647 |
| 14 feb 2024 | 67.80 | 67.82 | 67.58 | 67.68 | 67.68 | 4,465 |
| 13 feb 2024 | 68.39 | 68.40 | 67.38 | 67.60 | 67.60 | 3,500 |
| 12 feb 2024 | 68.51 | 68.70 | 68.40 | 68.70 | 68.70 | 271,982 |
| 09 feb 2024 | 68.07 | 68.24 | 68.06 | 68.24 | 68.24 | 644 |
| 08 feb 2024 | 67.98 | 68.19 | 67.85 | 67.85 | 67.85 | 30,838 |
| 07 feb 2024 | 67.45 | 67.87 | 67.40 | 67.82 | 67.82 | 9,562 |
| 06 feb 2024 | 67.48 | 67.52 | 67.25 | 67.31 | 67.31 | 2,905 |
| *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.