U.S. markets open in 2 hours 50 minutes
F S&P 500
5,565.25 +19.25 (+0.35%) F Dow Jones
39,584.00 +34.00 (+0.09%) F Nasdaq
20,127.00 +87.50 (+0.44%) E-mini Russell 2000 Index Futur
2,072.60 +12.50 (+0.61%) Petróleo
82.41 +0.67 (+0.82%) Oro
2,345.20 +8.60 (+0.37%)
Invesco S&P 500 UCITS ETF (SPXS.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:18AM BST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,077.31 | 1,078.74 | 1,076.73 | 1,078.00 | 1,078.00 | 1,272 |
| 27 jun 2024 | 1,071.50 | 1,075.55 | 1,070.66 | 1,072.28 | 1,072.28 | 9,218 |
| 26 jun 2024 | 1,072.96 | 1,074.77 | 1,068.18 | 1,069.75 | 1,069.75 | 5,409 |
| 25 jun 2024 | 1,068.72 | 1,070.74 | 1,066.85 | 1,070.51 | 1,070.51 | 20,715 |
| 24 jun 2024 | 1,071.27 | 1,074.83 | 1,069.28 | 1,073.82 | 1,073.82 | 30,245 |
| 21 jun 2024 | 1,073.38 | 1,073.95 | 1,068.07 | 1,070.66 | 1,070.66 | 6,604 |
| 20 jun 2024 | 1,079.05 | 1,079.85 | 1,075.33 | 1,076.66 | 1,076.66 | 22,286 |
| 19 jun 2024 | 1,076.15 | 1,076.38 | 1,075.11 | 1,075.78 | 1,075.78 | 2,626 |
| 18 jun 2024 | 1,072.48 | 1,074.68 | 1,071.41 | 1,072.93 | 1,072.93 | 18,814 |
| 17 jun 2024 | 1,064.10 | 1,069.97 | 1,061.78 | 1,065.95 | 1,065.95 | 8,013 |
| 14 jun 2024 | 1,063.99 | 1,064.05 | 1,056.20 | 1,061.40 | 1,061.40 | 7,081 |
| 13 jun 2024 | 1,064.56 | 1,065.99 | 1,059.34 | 1,061.44 | 1,061.44 | 11,719 |
| 12 jun 2024 | 1,052.72 | 1,066.02 | 1,052.72 | 1,064.58 | 1,064.58 | 3,952 |
| 11 jun 2024 | 1,049.70 | 1,049.97 | 1,042.86 | 1,048.12 | 1,048.12 | 7,520 |
| 10 jun 2024 | 1,045.31 | 1,047.56 | 1,043.68 | 1,047.56 | 1,047.56 | 3,860 |
| 07 jun 2024 | 1,049.66 | 1,050.46 | 1,041.62 | 1,048.85 | 1,048.85 | 3,682 |
| 06 jun 2024 | 1,048.89 | 1,049.44 | 1,046.20 | 1,047.19 | 1,047.19 | 6,434 |
| 05 jun 2024 | 1,036.87 | 1,043.14 | 1,036.01 | 1,042.87 | 1,042.87 | 1,838 |
| 04 jun 2024 | 1,032.25 | 1,033.89 | 1,027.71 | 1,029.81 | 1,029.81 | 18,392 |
| 03 jun 2024 | 1,036.88 | 1,037.38 | 1,030.00 | 1,031.59 | 1,031.59 | 32,470 |
| 31 may 2024 | 1,024.11 | 1,028.68 | 1,018.91 | 1,018.91 | 1,018.91 | 17,268 |
| 30 may 2024 | 1,025.08 | 1,028.89 | 1,023.87 | 1,028.05 | 1,028.05 | 12,663 |
| 29 may 2024 | 1,035.17 | 1,035.29 | 1,030.00 | 1,031.83 | 1,031.83 | 45,322 |
| 28 may 2024 | 1,040.32 | 1,100.41 | 1,037.49 | 1,038.48 | 1,038.48 | 14,875 |
| 24 may 2024 | 1,031.51 | 1,039.25 | 1,031.01 | 1,038.13 | 1,038.13 | 10,748 |
| 23 may 2024 | 1,044.70 | 1,046.60 | 1,037.14 | 1,040.33 | 1,040.33 | 30,750 |
| 22 may 2024 | 1,040.90 | 1,041.34 | 1,039.47 | 1,040.75 | 1,040.75 | 4,504 |
| 21 may 2024 | 1,038.98 | 1,042.00 | 1,037.04 | 1,039.72 | 1,039.72 | 19,652 |
| 20 may 2024 | 1,038.99 | 1,041.81 | 1,038.14 | 1,041.69 | 1,041.69 | 20,777 |
| 17 may 2024 | 1,036.56 | 1,037.17 | 1,035.21 | 1,035.63 | 1,035.63 | 3,554 |
| 16 may 2024 | 1,039.52 | 1,041.49 | 1,037.98 | 1,041.49 | 1,041.49 | 4,583 |
| 15 may 2024 | 1,026.75 | 1,035.39 | 1,025.78 | 1,035.39 | 1,035.39 | 7,597 |
| 14 may 2024 | 1,020.41 | 1,023.55 | 1,016.83 | 1,021.75 | 1,021.75 | 10,809 |
| 13 may 2024 | 1,022.30 | 1,024.60 | 1,020.70 | 1,020.70 | 1,020.70 | 3,374 |
| 10 may 2024 | 1,021.56 | 1,023.90 | 1,019.61 | 1,019.65 | 1,019.65 | 5,165 |
| 09 may 2024 | 1,012.15 | 1,017.75 | 1,011.16 | 1,017.75 | 1,017.75 | 4,556 |
| 08 may 2024 | 1,014.30 | 1,014.80 | 1,009.76 | 1,013.74 | 1,013.74 | 5,292 |
| 07 may 2024 | 1,013.03 | 1,015.83 | 1,011.56 | 1,014.92 | 1,014.92 | 7,709 |
| 03 may 2024 | 991.95 | 1,002.83 | 991.43 | 1,000.30 | 1,000.30 | 4,926 |
| 02 may 2024 | 985.08 | 989.14 | 984.39 | 983.52 | 983.52 | 13,145 |
| 01 may 2024 | 982.72 | 983.22 | 979.14 | 981.58 | 981.58 | 4,002 |
| 30 abr 2024 | 998.80 | 999.12 | 992.19 | 993.02 | 993.02 | 13,854 |
| 29 abr 2024 | 998.71 | 1,055.59 | 997.27 | 997.38 | 997.38 | 13,737 |
| 26 abr 2024 | 995.10 | 998.07 | 991.84 | 995.84 | 995.84 | 21,170 |
| 25 abr 2024 | 985.43 | 986.69 | 975.02 | 978.53 | 978.53 | 11,546 |
| 24 abr 2024 | 993.76 | 994.00 | 987.71 | 989.69 | 989.69 | 20,050 |
| 23 abr 2024 | 979.59 | 990.46 | 979.55 | 989.36 | 989.36 | 14,207 |
| 22 abr 2024 | 975.35 | 976.46 | 971.00 | 973.22 | 973.22 | 31,678 |
| 19 abr 2024 | 974.20 | 980.26 | 972.48 | 975.37 | 975.37 | 18,703 |
| 18 abr 2024 | 985.27 | 987.48 | 979.78 | 986.25 | 986.25 | 25,950 |
| 17 abr 2024 | 985.90 | 992.26 | 982.79 | 982.79 | 982.79 | 35,196 |
| 16 abr 2024 | 986.91 | 992.05 | 984.86 | 987.77 | 987.77 | 23,437 |
| 15 abr 2024 | 1,005.63 | 1,009.89 | 1,001.19 | 1,003.78 | 1,003.78 | 49,804 |
| 12 abr 2024 | 1,016.29 | 1,016.69 | 1,004.40 | 1,006.85 | 1,006.85 | 2,829 |
| 11 abr 2024 | 1,008.10 | 1,011.00 | 1,002.94 | 1,006.57 | 1,006.57 | 29,381 |
| 10 abr 2024 | 1,018.96 | 1,020.34 | 1,002.37 | 1,007.12 | 1,007.12 | 11,094 |
| 09 abr 2024 | 1,016.49 | 1,020.13 | 1,008.17 | 1,011.19 | 1,011.19 | 10,938 |
| 08 abr 2024 | 1,015.05 | 1,019.17 | 1,014.26 | 1,017.96 | 1,017.96 | 18,036 |
| 05 abr 2024 | 1,007.86 | 1,017.11 | 1,004.54 | 1,014.56 | 1,014.56 | 12,390 |
| 04 abr 2024 | 1,020.88 | 1,026.02 | 1,020.57 | 1,024.71 | 1,024.71 | 53,024 |
| 03 abr 2024 | 1,015.62 | 1,021.17 | 1,014.50 | 1,020.33 | 1,020.33 | 5,669 |
| 02 abr 2024 | 1,022.74 | 1,026.26 | 1,011.94 | 1,014.87 | 1,014.87 | 14,531 |
| 28 mar 2024 | 1,025.01 | 1,026.31 | 1,024.00 | 1,025.24 | 1,025.24 | 4,124 |
| 27 mar 2024 | 1,019.65 | 1,022.10 | 1,018.21 | 1,020.00 | 1,020.00 | 7,072 |
| 26 mar 2024 | 1,020.77 | 1,023.34 | 1,020.68 | 1,021.46 | 1,021.46 | 5,021 |
| 25 mar 2024 | 1,020.70 | 1,022.00 | 1,018.20 | 1,020.11 | 1,020.11 | 11,668 |
| 22 mar 2024 | 1,023.15 | 1,025.14 | 1,021.09 | 1,021.09 | 1,021.09 | 5,730 |
| 21 mar 2024 | 1,025.75 | 1,026.85 | 1,023.04 | 1,026.70 | 1,026.70 | 12,003 |
| 20 mar 2024 | 1,010.11 | 1,011.96 | 1,009.35 | 1,010.44 | 1,010.44 | 10,391 |
| 19 mar 2024 | 1,004.72 | 1,007.36 | 999.90 | 1,007.36 | 1,007.36 | 47,706 |
| 18 mar 2024 | 1,001.69 | 1,009.46 | 1,001.13 | 1,007.87 | 1,007.87 | 12,619 |
| 15 mar 2024 | 1,005.22 | 1,008.31 | 997.44 | 997.81 | 997.81 | 13,802 |
| 14 mar 2024 | 1,010.44 | 1,012.32 | 1,003.78 | 1,005.70 | 1,005.70 | 19,912 |
| 13 mar 2024 | 1,011.08 | 1,011.21 | 1,008.04 | 1,008.38 | 1,008.38 | 33,839 |
| 12 mar 2024 | 1,002.78 | 1,008.84 | 998.60 | 1,006.50 | 1,006.50 | 2,218 |
| 11 mar 2024 | 998.89 | 999.28 | 993.90 | 998.14 | 998.14 | 11,804 |
| 08 mar 2024 | 1,006.49 | 1,012.23 | 1,004.00 | 1,005.66 | 1,005.66 | 33,191 |
| 07 mar 2024 | 993.12 | 1,005.47 | 991.77 | 1,004.16 | 1,004.16 | 20,410 |
| 06 mar 2024 | 992.33 | 998.99 | 991.96 | 998.07 | 998.07 | 4,522 |
| 05 mar 2024 | 998.96 | 999.16 | 991.46 | 992.55 | 992.55 | 3,306 |
| 04 mar 2024 | 1,001.81 | 1,002.05 | 999.68 | 1,001.12 | 1,001.12 | 20,749 |
| 01 mar 2024 | 995.74 | 998.30 | 992.00 | 997.21 | 997.21 | 7,475 |
| 29 feb 2024 | 988.18 | 993.72 | 985.88 | 990.27 | 990.27 | 5,415 |
| 28 feb 2024 | 989.77 | 990.03 | 985.72 | 989.02 | 989.02 | 4,117 |
| 27 feb 2024 | 988.93 | 990.18 | 987.66 | 987.66 | 987.66 | 1,622 |
| 26 feb 2024 | 991.20 | 993.66 | 990.45 | 991.15 | 991.15 | 12,971 |
| 23 feb 2024 | 991.63 | 995.74 | 990.58 | 992.87 | 992.87 | 9,534 |
| 22 feb 2024 | 981.05 | 988.17 | 980.72 | 988.17 | 988.17 | 12,596 |
| 21 feb 2024 | 969.66 | 969.75 | 966.88 | 968.18 | 968.18 | 8,482 |
| 20 feb 2024 | 973.88 | 974.40 | 968.00 | 969.63 | 969.63 | 41,480 |
| 19 feb 2024 | 976.27 | 977.35 | 975.58 | 976.65 | 976.65 | 859 |
| 16 feb 2024 | 981.24 | 983.10 | 975.26 | 980.16 | 980.16 | 9,926 |
| 15 feb 2024 | 975.93 | 977.51 | 975.24 | 975.99 | 975.99 | 20,109 |
| 14 feb 2024 | 967.25 | 972.37 | 967.00 | 969.63 | 969.63 | 2,488 |
| 13 feb 2024 | 978.49 | 978.64 | 949.00 | 968.16 | 968.16 | 8,592 |
| 12 feb 2024 | 979.07 | 983.74 | 978.31 | 983.74 | 983.74 | 3,550 |
| 09 feb 2024 | 973.59 | 977.08 | 973.59 | 975.96 | 975.96 | 2,953 |
| 08 feb 2024 | 973.45 | 973.51 | 971.69 | 972.28 | 972.28 | 6,253 |
| 07 feb 2024 | 964.86 | 972.74 | 964.22 | 971.14 | 971.14 | 6,870 |
| 06 feb 2024 | 963.82 | 965.15 | 961.20 | 963.49 | 963.49 | 15,481 |
| *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.