iShares MSCI EM SRI UCITS ETF USD (Acc) (SUSM.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:26PM 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 | 7.06 | 7.09 | 7.06 | 7.07 | 7.07 | 34,314 |
| 27 jun 2024 | 7.04 | 7.06 | 7.03 | 7.03 | 7.03 | 38,649 |
| 26 jun 2024 | 7.08 | 7.08 | 7.01 | 7.01 | 7.01 | 79,662 |
| 25 jun 2024 | 7.05 | 7.06 | 7.03 | 7.03 | 7.03 | 16,487 |
| 24 jun 2024 | 7.03 | 7.09 | 7.03 | 7.07 | 7.07 | 15,649 |
| 21 jun 2024 | 7.09 | 7.09 | 7.03 | 7.03 | 7.03 | 233,601 |
| 20 jun 2024 | 7.12 | 7.12 | 7.06 | 7.06 | 7.06 | 349,107 |
| 19 jun 2024 | 7.10 | 7.14 | 7.10 | 7.12 | 7.12 | 118,200 |
| 18 jun 2024 | 6.99 | 7.07 | 6.99 | 7.06 | 7.06 | 134,551 |
| 17 jun 2024 | 6.97 | 6.99 | 6.95 | 6.95 | 6.95 | 13,172 |
| 14 jun 2024 | 6.96 | 6.96 | 6.92 | 6.94 | 6.94 | 423,430 |
| 13 jun 2024 | 6.99 | 6.99 | 6.95 | 6.95 | 6.95 | 42,705 |
| 12 jun 2024 | 6.95 | 7.01 | 6.93 | 7.01 | 7.01 | 890,713 |
| 11 jun 2024 | 6.96 | 6.96 | 6.89 | 6.89 | 6.89 | 409,576 |
| 10 jun 2024 | 6.91 | 6.95 | 6.91 | 6.95 | 6.95 | 952,034 |
| 07 jun 2024 | 7.01 | 7.02 | 6.95 | 6.95 | 6.95 | 891,674 |
| 06 jun 2024 | 6.99 | 7.00 | 6.96 | 6.98 | 6.98 | 1,754,681 |
| 05 jun 2024 | 6.89 | 6.95 | 6.89 | 6.95 | 6.95 | 1,278,200 |
| 04 jun 2024 | 6.80 | 6.84 | 6.79 | 6.80 | 6.80 | 349,255 |
| 03 jun 2024 | 6.91 | 6.93 | 6.86 | 6.87 | 6.87 | 32,499 |
| 31 may 2024 | 6.82 | 6.85 | 6.78 | 6.79 | 6.79 | 1,079,468 |
| 30 may 2024 | 6.81 | 6.88 | 6.81 | 6.88 | 6.88 | 134,420 |
| 29 may 2024 | 6.95 | 6.96 | 6.89 | 6.89 | 6.89 | 35,805 |
| 28 may 2024 | 7.06 | 7.06 | 7.02 | 7.02 | 7.02 | 185,508 |
| 24 may 2024 | 7.01 | 7.04 | 7.01 | 7.04 | 7.04 | 68,827 |
| 23 may 2024 | 7.08 | 7.14 | 7.05 | 7.05 | 7.05 | 44,808 |
| 22 may 2024 | 7.14 | 7.14 | 7.11 | 7.11 | 7.11 | 170,575 |
| 21 may 2024 | 7.13 | 7.15 | 7.12 | 7.12 | 7.12 | 36,278 |
| 20 may 2024 | 7.25 | 7.25 | 7.20 | 7.21 | 7.21 | 4,824 |
| 17 may 2024 | 7.22 | 7.26 | 7.21 | 7.24 | 7.24 | 83,428 |
| 16 may 2024 | 7.22 | 7.24 | 7.20 | 7.22 | 7.22 | 171,413 |
| 15 may 2024 | 7.13 | 7.19 | 7.13 | 7.18 | 7.18 | 419,351 |
| 14 may 2024 | 7.10 | 7.13 | 7.06 | 7.13 | 7.13 | 64,042 |
| 13 may 2024 | 7.22 | 7.22 | 7.07 | 7.08 | 7.08 | 62,695 |
| 10 may 2024 | 7.06 | 7.09 | 7.05 | 7.05 | 7.05 | 45,210 |
| 09 may 2024 | 6.99 | 7.03 | 6.97 | 7.03 | 7.03 | 19,919 |
| 08 may 2024 | 6.98 | 6.99 | 6.93 | 6.99 | 6.99 | 215,339 |
| 07 may 2024 | 7.00 | 7.02 | 6.99 | 7.02 | 7.02 | 293,406 |
| 03 may 2024 | 6.92 | 7.02 | 6.92 | 7.01 | 7.01 | 145,269 |
| 02 may 2024 | 6.89 | 6.91 | 6.89 | 6.92 | 6.92 | 141,862 |
| 01 may 2024 | 6.78 | 6.78 | 6.75 | 6.79 | 6.79 | 60,358 |
| 30 abr 2024 | 6.87 | 6.87 | 6.79 | 6.79 | 6.79 | 178,098 |
| 29 abr 2024 | 6.84 | 6.86 | 6.84 | 6.86 | 6.86 | 106,060 |
| 26 abr 2024 | 6.78 | 6.80 | 6.77 | 6.78 | 6.78 | 601,873 |
| 25 abr 2024 | 6.69 | 6.71 | 6.63 | 6.68 | 6.68 | 272,665 |
| 24 abr 2024 | 6.76 | 6.76 | 6.71 | 6.70 | 6.70 | 1,045,931 |
| 23 abr 2024 | 6.67 | 6.72 | 6.67 | 6.72 | 6.72 | 55,937 |
| 22 abr 2024 | 6.73 | 6.73 | 6.60 | 6.61 | 6.61 | 216,452 |
| 19 abr 2024 | 6.62 | 6.62 | 6.50 | 6.57 | 6.57 | 40,597 |
| 18 abr 2024 | 6.64 | 6.64 | 6.57 | 6.60 | 6.60 | 141,677 |
| 17 abr 2024 | 6.57 | 6.59 | 6.54 | 6.54 | 6.54 | 22,396 |
| 16 abr 2024 | 6.58 | 6.60 | 6.55 | 6.55 | 6.55 | 391,662 |
| 15 abr 2024 | 6.75 | 6.75 | 6.69 | 6.69 | 6.69 | 108,258 |
| 12 abr 2024 | 6.82 | 6.83 | 6.71 | 6.73 | 6.73 | 171,790 |
| 11 abr 2024 | 6.86 | 6.88 | 6.82 | 6.84 | 6.84 | 54,814 |
| 10 abr 2024 | 6.96 | 6.98 | 6.81 | 6.81 | 6.81 | 163,422 |
| 09 abr 2024 | 6.91 | 6.95 | 6.91 | 6.93 | 6.93 | 95,691 |
| 08 abr 2024 | 6.84 | 6.89 | 6.83 | 6.87 | 6.87 | 431,849 |
| 05 abr 2024 | 6.80 | 6.82 | 6.78 | 6.82 | 6.82 | 224,497 |
| 04 abr 2024 | 6.81 | 6.88 | 6.81 | 6.86 | 6.86 | 277,167 |
| 03 abr 2024 | 6.78 | 6.80 | 6.76 | 6.80 | 6.80 | 591,568 |
| 02 abr 2024 | 6.84 | 6.86 | 6.81 | 6.81 | 6.81 | 287,130 |
| 28 mar 2024 | 6.84 | 6.87 | 6.82 | 6.84 | 6.84 | 218,868 |
| 27 mar 2024 | 6.82 | 6.83 | 6.81 | 6.81 | 6.81 | 46,848 |
| 26 mar 2024 | 6.88 | 6.88 | 6.84 | 6.84 | 6.84 | 1,033,816 |
| 25 mar 2024 | 6.85 | 6.86 | 6.84 | 6.86 | 6.86 | 93,213 |
| 22 mar 2024 | 6.84 | 6.86 | 6.83 | 6.84 | 6.84 | 981,884 |
| 21 mar 2024 | 6.94 | 6.95 | 6.89 | 6.89 | 6.89 | 412,507 |
| 20 mar 2024 | 6.79 | 6.83 | 6.78 | 6.82 | 6.82 | 150,576 |
| 19 mar 2024 | 6.80 | 6.81 | 6.77 | 6.81 | 6.81 | 43,795 |
| 18 mar 2024 | 6.90 | 6.91 | 6.84 | 6.84 | 6.84 | 296,710 |
| 15 mar 2024 | 6.89 | 6.92 | 6.89 | 6.89 | 6.89 | 483,762 |
| 14 mar 2024 | 6.98 | 6.99 | 6.93 | 6.93 | 6.93 | 402,684 |
| 13 mar 2024 | 6.93 | 6.97 | 6.93 | 6.95 | 6.95 | 77,033 |
| 12 mar 2024 | 6.95 | 6.97 | 6.91 | 6.94 | 6.94 | 196,132 |
| 11 mar 2024 | 6.87 | 6.90 | 6.86 | 6.90 | 6.90 | 538,295 |
| 08 mar 2024 | 6.86 | 6.87 | 6.83 | 6.84 | 6.84 | 104,875 |
| 07 mar 2024 | 6.76 | 6.84 | 6.76 | 6.84 | 6.84 | 229,018 |
| 06 mar 2024 | 6.74 | 6.84 | 6.74 | 6.83 | 6.83 | 142,688 |
| 05 mar 2024 | 6.74 | 6.75 | 6.72 | 6.74 | 6.74 | 121,361 |
| 04 mar 2024 | 6.83 | 6.84 | 6.78 | 6.78 | 6.78 | 268,729 |
| 01 mar 2024 | 6.78 | 6.82 | 6.76 | 6.82 | 6.82 | 334,992 |
| 29 feb 2024 | 6.75 | 6.76 | 6.71 | 6.71 | 6.71 | 68,119 |
| 28 feb 2024 | 6.74 | 6.76 | 6.71 | 6.72 | 6.72 | 156,853 |
| 27 feb 2024 | 6.77 | 6.80 | 6.76 | 6.80 | 6.80 | 1,028,200 |
| 26 feb 2024 | 6.72 | 6.75 | 6.72 | 6.74 | 6.74 | 31,931 |
| 23 feb 2024 | 6.79 | 6.79 | 6.75 | 6.76 | 6.76 | 717,151 |
| 22 feb 2024 | 6.81 | 6.82 | 6.78 | 6.79 | 6.79 | 251,584 |
| 21 feb 2024 | 6.76 | 6.76 | 6.74 | 6.76 | 6.76 | 382,117 |
| 20 feb 2024 | 6.72 | 6.76 | 6.72 | 6.74 | 6.74 | 159,817 |
| 19 feb 2024 | 6.74 | 6.74 | 6.73 | 6.74 | 6.74 | 35,773 |
| 16 feb 2024 | 6.75 | 6.75 | 6.71 | 6.75 | 6.75 | 559,852 |
| 15 feb 2024 | 6.64 | 6.68 | 6.64 | 6.68 | 6.68 | 110,027 |
| 14 feb 2024 | 6.58 | 6.63 | 6.56 | 6.63 | 6.63 | 87,277 |
| 13 feb 2024 | 6.70 | 6.72 | 6.58 | 6.58 | 6.58 | 85,505 |
| 12 feb 2024 | 6.64 | 6.72 | 6.64 | 6.72 | 6.72 | 11,817 |
| 09 feb 2024 | 6.63 | 6.66 | 6.59 | 6.66 | 6.66 | 27,007 |
| 08 feb 2024 | 6.66 | 6.66 | 6.61 | 6.63 | 6.63 | 83,138 |
| 07 feb 2024 | 6.65 | 6.67 | 6.64 | 6.64 | 6.64 | 325,544 |
| 06 feb 2024 | 6.63 | 6.65 | 6.59 | 6.65 | 6.65 | 102,267 |
| *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.