U.S. markets closed
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,513.00 -13.00 (-0.03%) F Nasdaq
19,995.00 +22.75 (+0.11%) E-mini Russell 2000 Index Futur
2,044.60 -0.30 (-0.01%) Petróleo
80.94 +0.11 (+0.14%) Oro
2,329.80 -1.00 (-0.04%)
Vanguard ESG Developed Asia Pacific All Cap UCITS ETF USD Accumulating (V3PA.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 11:31AM BST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 21 jun 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 20 jun 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 19 jun 2024 | 6.57 | 6.57 | 6.57 | 6.56 | 6.56 | 276 |
| 18 jun 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 17 jun 2024 | 6.47 | 6.49 | 6.47 | 6.50 | 6.50 | 2,987 |
| 14 jun 2024 | 6.56 | 6.56 | 6.56 | 6.54 | 6.54 | 108 |
| 13 jun 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 12 jun 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 1,075 |
| 11 jun 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 10 jun 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 07 jun 2024 | 6.68 | 6.68 | 6.64 | 6.63 | 6.63 | 905 |
| 06 jun 2024 | 6.69 | 6.69 | 6.69 | 6.68 | 6.68 | 4,479 |
| 05 jun 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 04 jun 2024 | 6.67 | 6.67 | 6.64 | 6.64 | 6.64 | 604 |
| 03 jun 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 31 may 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 30 may 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 29 may 2024 | 6.59 | 6.59 | 6.52 | 6.50 | 6.50 | 1,061 |
| 28 may 2024 | 6.66 | 6.66 | 6.64 | 6.64 | 6.64 | 9,570 |
| 24 may 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 23 may 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 22 may 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 3,028 |
| 21 may 2024 | 6.67 | 6.67 | 6.65 | 6.67 | 6.67 | 11,061 |
| 20 may 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 17 may 2024 | 6.67 | 6.67 | 6.67 | 6.71 | 6.71 | 28 |
| 16 may 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 15 may 2024 | 6.69 | 6.71 | 6.69 | 6.71 | 6.71 | 405 |
| 14 may 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 13 may 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 10 may 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 09 may 2024 | 6.61 | 6.61 | 6.61 | 6.63 | 6.63 | 28,247 |
| 08 may 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 07 may 2024 | 6.72 | 6.72 | 6.72 | 6.69 | 6.69 | 1,324 |
| 03 may 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 02 may 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 01 may 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 77 |
| 30 abr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 29 abr 2024 | 6.52 | 6.52 | 6.52 | 6.53 | 6.53 | 719 |
| 26 abr 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 25 abr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 24 abr 2024 | 6.49 | 6.50 | 6.49 | 6.48 | 6.48 | 1,712 |
| 23 abr 2024 | 6.47 | 6.47 | 6.47 | 6.48 | 6.48 | 178 |
| 22 abr 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 19 abr 2024 | 6.36 | 6.41 | 6.36 | 6.40 | 6.40 | 1,091 |
| 18 abr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 17 abr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 16 abr 2024 | 6.45 | 6.45 | 6.45 | 6.44 | 6.44 | 44 |
| 15 abr 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 12 abr 2024 | 6.68 | 6.69 | 6.68 | 6.61 | 6.61 | 93 |
| 11 abr 2024 | 6.69 | 6.69 | 6.69 | 6.64 | 6.64 | 148 |
| 10 abr 2024 | 6.67 | 6.80 | 6.65 | 6.64 | 6.64 | 4,125 |
| 09 abr 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 08 abr 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 05 abr 2024 | 6.70 | 6.70 | 6.70 | 6.72 | 6.72 | 534 |
| 04 abr 2024 | 6.79 | 6.79 | 6.79 | 6.80 | 6.80 | 1,276 |
| 03 abr 2024 | 6.73 | 6.77 | 6.73 | 6.76 | 6.76 | 11,761 |
| 02 abr 2024 | 6.74 | 6.74 | 6.74 | 6.72 | 6.72 | 590 |
| 28 mar 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 27 mar 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 26 mar 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 25 mar 2024 | 6.81 | 6.82 | 6.81 | 6.82 | 6.82 | 4,135 |
| 22 mar 2024 | 6.86 | 6.86 | 6.80 | 6.85 | 6.85 | 79,373 |
| 21 mar 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| 20 mar 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 19 mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 18 mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 15 mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 14 mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 13 mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 12 mar 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 11 mar 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 08 mar 2024 | 6.88 | 6.90 | 6.87 | 6.85 | 6.85 | 2,139 |
| 07 mar 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 06 mar 2024 | 6.79 | 6.79 | 6.79 | 6.81 | 6.81 | 556 |
| 05 mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 04 mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 01 mar 2024 | 6.71 | 6.71 | 6.71 | 6.70 | 6.70 | 121 |
| 29 feb 2024 | 6.66 | 6.66 | 6.66 | 6.63 | 6.63 | 2,514 |
| 28 feb 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 501 |
| 27 feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 531 |
| 26 feb 2024 | 6.65 | 6.65 | 6.65 | 6.63 | 6.63 | 3,008 |
| 23 feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 22 feb 2024 | 6.63 | 6.63 | 6.63 | 6.61 | 6.61 | 46 |
| 21 feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 20 feb 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 19 feb 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 16 feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 15 feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 14 feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 13 feb 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 12 feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 09 feb 2024 | 6.48 | 6.48 | 6.48 | 6.44 | 6.44 | 20 |
| 08 feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 07 feb 2024 | 6.49 | 6.49 | 6.49 | 6.46 | 6.46 | 100 |
| 06 feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 05 feb 2024 | 6.43 | 6.43 | 6.43 | 6.38 | 6.38 | 45 |
| 02 feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 01 feb 2024 | 6.40 | 6.41 | 6.39 | 6.40 | 6.40 | 938 |
| 31 ene 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| *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.