U.S. markets closed

UBS(Lux)Fund Solutions – MSCI EMU UCITS ETF(hedged GBP)A-dis (UB0F.L)

LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
1,389.30+17.40 (+1.27%)
A partir del 12:26PM BST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jul 20240.000.000.001,389.301,389.30114,080
02 jul 20241,369.201,369.201,369.201,371.901,371.9088
01 jul 20241,382.201,382.201,381.201,378.501,378.50100,215
28 jun 20241,375.601,375.601,375.601,365.801,365.80246
27 jun 20241,371.501,371.501,371.501,371.501,371.50-
26 jun 20241,375.901,375.901,375.901,375.901,375.90-
25 jun 20241,380.701,380.701,380.701,380.701,380.70-
24 jun 20241,386.401,386.401,386.401,386.901,386.90288
21 jun 20241,374.801,374.801,374.801,374.801,374.80-
20 jun 20241,380.851,380.851,380.851,384.601,384.602
19 jun 20241,368.701,368.701,368.701,368.701,368.70-
18 jun 20241,373.601,374.401,370.201,374.401,374.402,388
17 jun 20241,359.001,365.801,359.001,365.201,365.2014,999
14 jun 20241,356.801,356.801,356.801,356.801,356.80-
13 jun 20241,381.101,381.101,381.101,381.101,381.10-
12 jun 20241,408.101,408.101,408.101,408.101,408.10-
11 jun 20241,392.201,392.201,392.201,390.501,390.50604
10 jun 20241,403.201,403.201,403.201,403.201,403.20-
07 jun 20241,414.701,414.701,414.701,414.701,414.70-
06 jun 20241,419.801,419.801,419.181,419.401,419.40147
05 jun 20241,410.401,410.401,410.401,410.401,410.40-
04 jun 20241,393.501,393.501,393.501,393.501,393.50-
03 jun 20241,405.201,405.201,405.201,405.201,405.20-
31 may 20241,397.501,397.501,397.501,397.501,397.50-
30 may 20241,393.801,399.001,393.801,399.001,399.002,417
29 may 20241,399.401,399.401,399.401,393.101,393.10814
28 may 20241,408.401,408.401,407.001,409.501,409.501,356
24 may 20241,410.601,410.601,410.601,410.601,410.60-
23 may 20241,416.201,416.201,415.601,410.901,410.902,034
22 may 20241,407.431,407.431,407.431,408.501,408.502
21 may 20241,412.401,412.401,412.401,412.401,412.40-
20 may 20241,418.401,418.401,418.401,418.401,418.40-
17 may 20241,413.701,413.701,413.701,413.701,413.70-
16 may 20241,414.801,414.801,414.801,414.801,414.80-
15 may 20241,414.601,417.801,414.601,421.801,421.801,356
14 may 20241,410.601,410.601,409.801,413.801,413.80678
13 may 20241,410.601,410.601,410.601,410.601,410.60-
10 may 20241,410.201,410.201,410.201,410.201,410.20-
09 may 20241,403.201,403.201,403.201,402.101,402.101,356
08 may 20241,394.801,394.801,392.801,396.401,396.401,356
07 may 20241,380.601,380.601,380.601,389.901,389.903
03 may 20241,365.601,365.601,365.601,363.501,363.50678
02 may 20241,360.401,360.401,358.201,356.401,356.40604
01 may 20241,347.901,347.901,347.901,347.901,347.90-
30 abr 20241,372.401,372.401,372.401,358.201,358.20678
29 abr 20241,378.001,378.001,375.001,371.201,371.204,450
26 abr 20241,365.401,377.401,364.201,373.301,373.306,026
25 abr 20241,360.401,361.401,344.601,352.201,352.204,741
24 abr 20241,371.401,371.401,371.401,366.001,366.00678
23 abr 20241,364.801,369.201,364.801,371.501,371.505,510
22 abr 20241,350.461,352.351,350.461,349.701,349.703
19 abr 20241,335.601,341.601,334.801,342.501,342.502,585
18 abr 20241,347.101,347.101,347.101,347.101,347.10-
17 abr 20241,343.801,349.801,342.601,342.601,342.602,034
16 abr 20241,339.201,339.201,338.401,342.101,342.101,356
15 abr 20241,371.401,373.801,371.401,358.401,358.402,034
12 abr 20241,360.201,360.201,360.201,351.501,351.50678
11 abr 20241,349.001,349.001,349.001,355.001,355.00678
10 abr 20241,363.501,363.501,363.501,363.501,363.50-
09 abr 20241,360.901,360.901,360.901,360.901,360.90-
08 abr 20241,375.101,375.101,375.101,375.101,375.10-
05 abr 20241,359.941,359.941,359.941,365.101,365.103
04 abr 20241,379.601,379.601,379.601,379.601,379.60-
03 abr 20241,378.401,378.401,378.401,378.401,378.40-
02 abr 20241,372.001,372.001,371.001,372.301,372.301,356
28 mar 20241,383.001,383.001,383.001,383.001,383.00-
27 mar 20241,384.601,384.601,384.601,381.101,381.10678
26 mar 20241,377.101,377.101,377.101,377.101,377.10-
25 mar 20241,368.801,369.551,366.401,371.601,371.603,990
22 mar 20241,365.801,365.801,365.801,368.601,368.60678
21 mar 20241,370.601,370.601,370.601,370.601,370.60-
20 mar 20241,350.201,355.401,350.201,356.001,356.002,714
19 mar 20241,356.301,356.301,356.301,356.301,356.30-
18 mar 20241,349.801,349.801,349.801,349.801,349.80-
15 mar 20241,353.301,353.301,353.301,353.301,353.30-
14 mar 20241,352.301,352.301,352.301,352.301,352.30-
13 mar 20241,359.401,359.401,359.401,353.901,353.90678
12 mar 20241,350.501,350.501,350.501,350.501,350.50-
11 mar 20241,336.001,336.001,336.001,337.001,337.00678
08 mar 20241,344.301,344.301,344.301,344.301,344.30-
07 mar 20241,347.601,347.601,347.601,347.601,347.60-
06 mar 20241,332.151,332.151,332.151,332.801,332.803
05 mar 20241,327.601,327.601,327.601,327.001,327.00678
04 mar 20241,330.001,330.001,330.001,329.501,329.50678
01 mar 20241,327.301,327.301,327.301,327.301,327.30-
29 feb 20241,323.201,323.201,323.201,323.201,323.20-
28 feb 20241,323.801,323.801,323.801,323.801,323.80-
27 feb 20241,326.601,326.601,326.601,326.601,326.60-
26 feb 20241,320.201,320.201,320.201,320.201,320.20-
23 feb 20241,324.801,324.801,324.801,324.801,324.80-
22 feb 20241,320.871,320.871,320.141,320.301,320.304
21 feb 20241,301.601,301.601,301.601,301.301,301.3022
20 feb 20241,298.201,298.201,298.201,298.201,298.20-
19 feb 20241,300.101,300.101,300.101,300.101,300.10-
16 feb 20241,300.601,300.601,300.601,300.601,300.60-
15 feb 20241,293.401,293.401,293.401,293.401,293.40386
14 feb 20241,283.201,283.201,283.201,284.101,284.10678
13 feb 20241,284.801,284.801,284.761,279.601,279.60697
12 feb 20241,293.601,293.601,293.601,293.601,293.60-
09 feb 20241,287.201,288.401,284.601,286.001,286.002,052
*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...