U.S. markets open in 1 hour 2 minutes
F S&P 500
5,507.75 +16.75 (+0.31%) F Dow Jones
38,868.00 +9.00 (+0.02%) F Nasdaq
20,013.00 +93.75 (+0.47%) E-mini Russell 2000 Index Futur
2,052.00 +2.70 (+0.13%) Petróleo
81.59 +0.02 (+0.02%) Oro
2,352.70 +5.80 (+0.25%)
Vanguard FTSE Developed Asia Pacific ex Japan UCITS ETF USD Distributing (VDPX.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:28PM BST. Mercado abierto.
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 25.79 | 25.81 | 25.74 | 25.80 | 25.80 | 1,649 |
| 19 jun 2024 | 25.83 | 25.83 | 25.76 | 25.75 | 25.75 | 13,112 |
| 18 jun 2024 | 25.51 | 25.65 | 25.45 | 25.63 | 25.63 | 11,959 |
| 17 jun 2024 | 25.37 | 25.37 | 25.24 | 25.24 | 25.24 | 4,062 |
| 14 jun 2024 | 25.47 | 25.47 | 25.20 | 25.29 | 25.29 | 1,895 |
| 13 jun 2024 | 25.62 | 25.68 | 25.45 | 25.46 | 25.46 | 483 |
| 13 jun 2024 | 0.273811 Dividendo | |||||
| 12 jun 2024 | 25.58 | 26.15 | 25.58 | 26.15 | 25.88 | 17,745 |
| 11 jun 2024 | 25.63 | 25.67 | 25.42 | 25.47 | 25.21 | 2,816 |
| 10 jun 2024 | 25.65 | 25.76 | 25.63 | 25.77 | 25.50 | 7,882 |
| 07 jun 2024 | 25.83 | 26.18 | 25.82 | 25.83 | 25.55 | 9,511 |
| 06 jun 2024 | 26.01 | 26.07 | 26.01 | 26.07 | 25.79 | 4,182 |
| 05 jun 2024 | 25.82 | 25.88 | 25.77 | 25.89 | 25.62 | 1,745 |
| 04 jun 2024 | 25.55 | 25.68 | 25.51 | 25.61 | 25.34 | 1,187 |
| 03 jun 2024 | 25.71 | 25.81 | 25.67 | 25.74 | 25.47 | 5,278 |
| 31 may 2024 | 25.42 | 25.56 | 25.36 | 25.41 | 25.14 | 10,298 |
| 30 may 2024 | 25.24 | 25.55 | 25.24 | 25.55 | 25.28 | 39,678 |
| 29 may 2024 | 25.74 | 25.74 | 25.49 | 25.50 | 25.23 | 8,250 |
| 28 may 2024 | 26.00 | 26.15 | 25.97 | 26.00 | 25.73 | 4,894 |
| 24 may 2024 | 25.69 | 25.85 | 25.60 | 25.77 | 25.51 | 79,797 |
| 23 may 2024 | 26.10 | 26.17 | 25.89 | 26.00 | 25.73 | 9,481 |
| 22 may 2024 | 26.29 | 26.29 | 26.02 | 26.10 | 25.83 | 19,449 |
| 21 may 2024 | 26.17 | 26.32 | 26.17 | 26.28 | 26.01 | 4,791 |
| 20 may 2024 | 26.47 | 26.47 | 26.37 | 26.42 | 26.15 | 878 |
| 17 may 2024 | 26.44 | 26.44 | 26.22 | 26.40 | 26.13 | 1,783 |
| 16 may 2024 | 26.54 | 26.59 | 26.45 | 26.49 | 26.21 | 3,854 |
| 15 may 2024 | 26.13 | 26.42 | 26.10 | 26.42 | 26.15 | 1,944 |
| 14 may 2024 | 25.87 | 26.02 | 25.79 | 26.02 | 25.74 | 6,572 |
| 13 may 2024 | 25.92 | 26.04 | 25.84 | 25.96 | 25.69 | 48,616 |
| 10 may 2024 | 25.94 | 25.99 | 25.90 | 25.92 | 25.64 | 1,640 |
| 09 may 2024 | 25.62 | 25.81 | 25.55 | 25.78 | 25.51 | 1,263 |
| 08 may 2024 | 25.82 | 25.84 | 25.68 | 25.81 | 25.54 | 34,740 |
| 07 may 2024 | 25.80 | 25.93 | 25.80 | 25.91 | 25.64 | 13,438 |
| 03 may 2024 | 25.37 | 25.67 | 25.35 | 25.56 | 25.29 | 6,667 |
| 02 may 2024 | 24.97 | 25.15 | 24.97 | 25.15 | 24.88 | 2,817 |
| 01 may 2024 | 24.67 | 24.85 | 24.67 | 24.73 | 24.47 | 19,871 |
| 30 abr 2024 | 25.13 | 25.16 | 24.87 | 24.87 | 24.61 | 1,122 |
| 29 abr 2024 | 25.06 | 25.18 | 25.04 | 25.15 | 24.88 | 24,482 |
| 26 abr 2024 | 24.91 | 24.95 | 24.86 | 24.90 | 24.63 | 2,974 |
| 25 abr 2024 | 24.79 | 24.92 | 24.45 | 24.63 | 24.37 | 1,195 |
| 24 abr 2024 | 24.96 | 24.99 | 24.78 | 24.77 | 24.51 | 3,593 |
| 23 abr 2024 | 24.64 | 24.77 | 24.61 | 24.79 | 24.53 | 3,646 |
| 22 abr 2024 | 24.46 | 25.09 | 24.04 | 24.42 | 24.16 | 42,609 |
| 19 abr 2024 | 24.19 | 24.35 | 24.16 | 24.33 | 24.08 | 174,372 |
| 18 abr 2024 | 24.50 | 24.56 | 24.39 | 24.44 | 24.18 | 7,047 |
| 17 abr 2024 | 24.23 | 24.33 | 24.09 | 24.09 | 23.84 | 16,674 |
| 16 abr 2024 | 24.30 | 24.30 | 24.09 | 24.15 | 23.90 | 6,355 |
| 15 abr 2024 | 24.88 | 24.96 | 24.78 | 24.76 | 24.51 | 13,723 |
| 12 abr 2024 | 25.17 | 25.21 | 24.88 | 24.90 | 24.64 | 55,315 |
| 11 abr 2024 | 25.40 | 25.49 | 25.19 | 25.22 | 24.96 | 7,469 |
| 10 abr 2024 | 25.89 | 26.00 | 25.13 | 25.13 | 24.87 | 597 |
| 09 abr 2024 | 25.69 | 25.87 | 25.69 | 25.68 | 25.41 | 2,742 |
| 08 abr 2024 | 25.56 | 25.77 | 25.56 | 25.75 | 25.48 | 14,178 |
| 05 abr 2024 | 25.60 | 25.62 | 25.55 | 25.61 | 25.35 | 3,654 |
| 04 abr 2024 | 25.70 | 26.01 | 25.70 | 25.99 | 25.72 | 750 |
| 03 abr 2024 | 25.50 | 25.70 | 25.42 | 25.70 | 25.43 | 15,877 |
| 02 abr 2024 | 25.71 | 25.81 | 25.68 | 25.70 | 25.43 | 8,164 |
| 28 mar 2024 | 25.78 | 25.78 | 25.61 | 25.78 | 25.51 | 8,568 |
| 27 mar 2024 | 25.66 | 25.72 | 25.60 | 25.64 | 25.37 | 411 |
| 26 mar 2024 | 25.58 | 25.80 | 25.58 | 25.66 | 25.39 | 7,129 |
| 25 mar 2024 | 25.54 | 25.69 | 25.54 | 25.66 | 25.39 | 1,916 |
| 22 mar 2024 | 25.59 | 25.62 | 25.55 | 25.57 | 25.30 | 894 |
| 21 mar 2024 | 25.91 | 26.03 | 25.74 | 25.76 | 25.49 | 2,598 |
| 20 mar 2024 | 25.36 | 25.36 | 25.30 | 25.30 | 25.04 | 2,762 |
| 19 mar 2024 | 25.16 | 25.24 | 25.11 | 25.24 | 24.97 | 11,375 |
| 18 mar 2024 | 25.40 | 25.43 | 25.34 | 25.33 | 25.07 | 7,096 |
| 15 mar 2024 | 25.43 | 25.44 | 25.33 | 25.33 | 25.07 | 1,962 |
| 14 mar 2024 | 25.81 | 25.89 | 25.55 | 25.64 | 25.37 | 2,288 |
| 14 mar 2024 | 0.179595 Dividendo | |||||
| 13 mar 2024 | 25.93 | 26.09 | 25.93 | 26.09 | 25.64 | 51,981 |
| 12 mar 2024 | 26.06 | 26.06 | 25.83 | 25.93 | 25.49 | 1,121 |
| 11 mar 2024 | 25.81 | 25.88 | 25.63 | 25.73 | 25.29 | 8,727 |
| 08 mar 2024 | 25.96 | 26.15 | 25.96 | 25.95 | 25.50 | 4,593 |
| 07 mar 2024 | 25.68 | 25.84 | 25.58 | 25.83 | 25.39 | 8,127 |
| 06 mar 2024 | 25.38 | 25.50 | 25.38 | 25.54 | 25.10 | 456 |
| 05 mar 2024 | 25.16 | 25.26 | 25.16 | 25.22 | 24.79 | 324 |
| 04 mar 2024 | 25.48 | 25.49 | 25.38 | 25.43 | 25.00 | 9,998 |
| 01 mar 2024 | 25.24 | 25.38 | 25.17 | 25.38 | 24.94 | 3,868 |
| 29 feb 2024 | 25.23 | 25.35 | 25.13 | 25.16 | 24.73 | 1,864 |
| 28 feb 2024 | 25.31 | 25.31 | 25.08 | 25.07 | 24.64 | 325 |
| 27 feb 2024 | 25.18 | 25.28 | 25.17 | 25.27 | 24.83 | 8,148 |
| 26 feb 2024 | 25.31 | 25.38 | 25.16 | 25.20 | 24.77 | 1,763 |
| 23 feb 2024 | 25.53 | 25.53 | 25.28 | 25.40 | 24.96 | 5,510 |
| 22 feb 2024 | 25.40 | 25.51 | 25.31 | 25.34 | 24.90 | 7,001 |
| 21 feb 2024 | 25.19 | 25.19 | 25.13 | 25.17 | 24.74 | 3,461 |
| 20 feb 2024 | 25.21 | 25.35 | 25.16 | 25.23 | 24.79 | 1,866 |
| 19 feb 2024 | 25.34 | 25.34 | 25.25 | 25.27 | 24.83 | 1,189 |
| 16 feb 2024 | 25.14 | 25.31 | 25.05 | 25.31 | 24.88 | 25,763 |
| 15 feb 2024 | 24.97 | 25.08 | 24.76 | 24.97 | 24.54 | 15,656 |
| 14 feb 2024 | 24.63 | 24.85 | 24.61 | 24.85 | 24.43 | 32,407 |
| 13 feb 2024 | 25.03 | 25.03 | 24.49 | 24.57 | 24.15 | 344 |
| 12 feb 2024 | 24.93 | 25.28 | 24.93 | 25.21 | 24.77 | 1,472 |
| 09 feb 2024 | 25.00 | 25.00 | 24.87 | 24.88 | 24.45 | 59 |
| 08 feb 2024 | 24.85 | 25.07 | 24.81 | 24.81 | 24.38 | 7,591 |
| 07 feb 2024 | 25.03 | 25.03 | 24.97 | 24.95 | 24.52 | 304 |
| 06 feb 2024 | 24.68 | 24.80 | 24.65 | 24.80 | 24.37 | 3,893 |
| 05 feb 2024 | 24.70 | 24.80 | 24.53 | 24.50 | 24.08 | 2,644 |
| 02 feb 2024 | 25.16 | 25.20 | 24.75 | 24.75 | 24.33 | 2,834 |
| 01 feb 2024 | 24.55 | 24.63 | 24.52 | 24.60 | 24.17 | 5,298 |
| 31 ene 2024 | 24.62 | 24.74 | 24.60 | 24.60 | 24.18 | 11,606 |
| *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.