Xtrackers NASDAQ 100 UCITS ETF 1C (XNAS.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 05:48PM BST
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 45.65 | 46.21 | 45.61 | 45.78 | 45.78 | 7,286 |
| 03 oct 2024 | 45.31 | 45.87 | 45.31 | 45.62 | 45.62 | 3,946 |
| 02 oct 2024 | 45.47 | 45.77 | 45.24 | 45.73 | 45.73 | 14,350 |
| 01 oct 2024 | 46.28 | 46.33 | 45.26 | 45.37 | 45.37 | 30,345 |
| 30 sept 2024 | 46.10 | 46.13 | 45.62 | 46.10 | 46.10 | 8,979 |
| 27 sept 2024 | 46.22 | 46.43 | 45.80 | 46.19 | 46.19 | 5,400 |
| 26 sept 2024 | 46.67 | 46.78 | 46.00 | 46.16 | 46.16 | 14,521 |
| 25 sept 2024 | 45.76 | 46.13 | 45.75 | 46.02 | 46.02 | 23,101 |
| 24 sept 2024 | 45.80 | 45.92 | 45.53 | 45.82 | 45.82 | 15,150 |
| 23 sept 2024 | 45.75 | 45.78 | 45.63 | 45.78 | 45.78 | 10,279 |
| 20 sept 2024 | 45.63 | 45.69 | 45.35 | 45.32 | 45.32 | 8,188 |
| 19 sept 2024 | 45.36 | 45.87 | 45.33 | 45.84 | 45.84 | 84,222 |
| 18 sept 2024 | 44.81 | 44.86 | 44.65 | 44.73 | 44.73 | 8,364 |
| 17 sept 2024 | 44.94 | 45.10 | 44.62 | 44.95 | 44.95 | 21,184 |
| 16 sept 2024 | 44.88 | 44.97 | 44.49 | 44.61 | 44.61 | 3,961 |
| 13 sept 2024 | 44.81 | 44.94 | 44.66 | 44.92 | 44.92 | 2,028 |
| 12 sept 2024 | 44.46 | 44.51 | 44.30 | 44.38 | 44.38 | 9,336 |
| 11 sept 2024 | 43.26 | 43.49 | 42.69 | 42.97 | 42.97 | 10,014 |
| 10 sept 2024 | 42.93 | 43.24 | 42.78 | 43.15 | 43.15 | 7,856 |
| 09 sept 2024 | 42.72 | 42.94 | 42.63 | 42.69 | 42.69 | 11,664 |
| 06 sept 2024 | 43.31 | 43.53 | 42.56 | 42.54 | 42.54 | 18,216 |
| 05 sept 2024 | 43.44 | 44.00 | 43.23 | 43.38 | 43.38 | 81,324 |
| 04 sept 2024 | 43.32 | 43.76 | 43.31 | 43.70 | 43.70 | 11,482 |
| 03 sept 2024 | 44.87 | 45.04 | 43.93 | 44.11 | 44.11 | 82,221 |
| 02 sept 2024 | 44.91 | 45.18 | 44.85 | 45.12 | 45.12 | 4,933 |
| 30 ago 2024 | 44.75 | 45.03 | 44.67 | 44.71 | 44.71 | 14,749 |
| 29 ago 2024 | 44.40 | 45.21 | 44.40 | 45.08 | 45.08 | 35,761 |
| 28 ago 2024 | 45.08 | 45.13 | 44.48 | 44.48 | 44.48 | 21,569 |
| 27 ago 2024 | 44.99 | 45.21 | 44.66 | 45.02 | 45.02 | 11,297 |
| 23 ago 2024 | 45.15 | 45.56 | 45.13 | 45.35 | 45.35 | 9,139 |
| 22 ago 2024 | 45.67 | 45.86 | 45.58 | 45.43 | 45.43 | 24,213 |
| 21 ago 2024 | 45.40 | 45.54 | 45.38 | 45.54 | 45.54 | 2,459 |
| 20 ago 2024 | 45.56 | 45.65 | 45.35 | 45.35 | 45.35 | 5,127 |
| 19 ago 2024 | 44.89 | 45.09 | 44.77 | 45.05 | 45.05 | 21,281 |
| 16 ago 2024 | 45.09 | 45.09 | 44.60 | 44.75 | 44.75 | 17,674 |
| 15 ago 2024 | 43.90 | 44.68 | 43.82 | 44.68 | 44.68 | 12,819 |
| 14 ago 2024 | 43.77 | 43.83 | 43.53 | 43.76 | 43.76 | 3,308 |
| 13 ago 2024 | 42.97 | 43.46 | 42.81 | 43.42 | 43.42 | 3,613 |
| 12 ago 2024 | 42.67 | 42.90 | 42.46 | 42.66 | 42.66 | 6,712 |
| 09 ago 2024 | 42.40 | 42.69 | 42.21 | 42.38 | 42.38 | 38,485 |
| 08 ago 2024 | 41.28 | 42.29 | 40.96 | 42.08 | 42.08 | 11,934 |
| 07 ago 2024 | 41.86 | 42.44 | 41.78 | 42.23 | 42.23 | 5,705 |
| 06 ago 2024 | 41.78 | 41.86 | 41.13 | 41.62 | 41.62 | 27,527 |
| 05 ago 2024 | 40.44 | 41.77 | 39.87 | 41.40 | 41.40 | 30,367 |
| 02 ago 2024 | 42.79 | 42.87 | 42.05 | 42.32 | 42.32 | 11,163 |
| 01 ago 2024 | 44.79 | 44.96 | 43.49 | 44.03 | 44.03 | 5,013 |
| 31 jul 2024 | 43.91 | 44.44 | 43.85 | 44.51 | 44.51 | 6,719 |
| 30 jul 2024 | 43.91 | 44.08 | 43.26 | 43.43 | 43.43 | 37,517 |
| 29 jul 2024 | 43.94 | 44.17 | 43.69 | 43.69 | 43.69 | 15,782 |
| 26 jul 2024 | 43.74 | 43.85 | 43.45 | 43.63 | 43.63 | 6,934 |
| 25 jul 2024 | 43.96 | 43.98 | 43.13 | 43.84 | 43.84 | 22,088 |
| 24 jul 2024 | 44.99 | 45.06 | 44.24 | 44.28 | 44.28 | 3,948 |
| 23 jul 2024 | 45.44 | 45.79 | 45.40 | 45.79 | 45.79 | 24,227 |
| 22 jul 2024 | 45.19 | 45.60 | 45.08 | 45.22 | 45.22 | 38,340 |
| 19 jul 2024 | 45.40 | 45.44 | 44.91 | 45.03 | 45.03 | 16,078 |
| 18 jul 2024 | 45.94 | 45.98 | 44.86 | 45.19 | 45.19 | 16,851 |
| 17 jul 2024 | 46.60 | 46.61 | 45.32 | 45.87 | 45.87 | 18,826 |
| 16 jul 2024 | 47.01 | 47.10 | 46.73 | 46.84 | 46.84 | 19,333 |
| 15 jul 2024 | 46.99 | 47.28 | 46.93 | 47.24 | 47.24 | 4,235 |
| 12 jul 2024 | 46.53 | 47.28 | 46.46 | 47.01 | 47.01 | 2,563 |
| 11 jul 2024 | 47.57 | 47.71 | 46.11 | 46.78 | 46.78 | 6,936 |
| 10 jul 2024 | 47.18 | 47.31 | 47.02 | 47.25 | 47.25 | 851 |
| 09 jul 2024 | 47.19 | 47.26 | 46.96 | 47.10 | 47.10 | 17,831 |
| 08 jul 2024 | 46.88 | 47.03 | 46.83 | 47.03 | 47.03 | 9,484 |
| 05 jul 2024 | 46.40 | 46.77 | 46.40 | 46.78 | 46.78 | 7,723 |
| 04 jul 2024 | 46.41 | 46.45 | 46.22 | 46.40 | 46.40 | 6,400 |
| 03 jul 2024 | 46.13 | 46.32 | 45.96 | 46.26 | 46.26 | 84,822 |
| 02 jul 2024 | 45.44 | 45.79 | 45.37 | 45.76 | 45.76 | 77,392 |
| 01 jul 2024 | 45.49 | 45.49 | 45.19 | 45.35 | 45.35 | 16,521 |
| 28 jun 2024 | 45.71 | 45.72 | 45.42 | 45.69 | 45.69 | 2,239 |
| 27 jun 2024 | 45.33 | 45.62 | 45.32 | 45.42 | 45.42 | 10,189 |
| 26 jun 2024 | 45.40 | 45.56 | 45.24 | 45.32 | 45.32 | 18,008 |
| 25 jun 2024 | 44.92 | 45.21 | 44.80 | 45.25 | 45.25 | 12,276 |
| 24 jun 2024 | 45.40 | 45.43 | 45.00 | 45.18 | 45.18 | 5,395 |
| 21 jun 2024 | 45.60 | 45.60 | 45.31 | 45.39 | 45.39 | 18,051 |
| 20 jun 2024 | 46.07 | 46.14 | 45.24 | 45.83 | 45.83 | 13,215 |
| 19 jun 2024 | 45.89 | 45.92 | 45.87 | 45.90 | 45.90 | 22,127 |
| 18 jun 2024 | 45.81 | 45.92 | 45.60 | 45.71 | 45.71 | 51,314 |
| 17 jun 2024 | 45.28 | 45.47 | 45.19 | 45.39 | 45.39 | 66,895 |
| 14 jun 2024 | 45.11 | 45.14 | 44.90 | 45.10 | 45.10 | 1,454 |
| 13 jun 2024 | 45.12 | 45.17 | 44.83 | 45.02 | 45.02 | 6,081 |
| 12 jun 2024 | 44.22 | 44.87 | 44.22 | 44.87 | 44.87 | 4,399 |
| 11 jun 2024 | 43.84 | 43.99 | 43.46 | 43.92 | 43.92 | 18,597 |
| 10 jun 2024 | 43.65 | 43.93 | 43.62 | 43.83 | 43.83 | 24,522 |
| 07 jun 2024 | 43.84 | 43.92 | 43.49 | 43.77 | 43.77 | 25,666 |
| 06 jun 2024 | 43.79 | 43.88 | 43.65 | 43.77 | 43.77 | 9,154 |
| 05 jun 2024 | 42.97 | 43.71 | 42.94 | 43.50 | 43.50 | 26,255 |
| 04 jun 2024 | 42.69 | 42.80 | 42.45 | 42.67 | 42.67 | 7,677 |
| 03 jun 2024 | 42.83 | 42.97 | 42.41 | 42.70 | 42.70 | 9,455 |
| 31 may 2024 | 42.51 | 42.76 | 42.03 | 42.03 | 42.03 | 4,758 |
| 30 may 2024 | 42.78 | 43.03 | 42.61 | 42.82 | 42.82 | 2,233 |
| 29 may 2024 | 43.24 | 43.33 | 43.01 | 43.20 | 43.20 | 55,775 |
| 28 may 2024 | 43.40 | 43.55 | 43.20 | 43.36 | 43.36 | 59,542 |
| 24 may 2024 | 42.83 | 43.36 | 42.81 | 43.33 | 43.33 | 8,804 |
| 23 may 2024 | 43.41 | 43.50 | 43.13 | 43.31 | 43.31 | 8,167 |
| 22 may 2024 | 43.01 | 43.13 | 42.97 | 43.13 | 43.13 | 14,094 |
| 21 may 2024 | 42.92 | 43.07 | 42.81 | 42.92 | 42.92 | 10,173 |
| 20 may 2024 | 42.69 | 42.90 | 42.69 | 42.92 | 42.92 | 692 |
| 17 may 2024 | 42.88 | 42.88 | 42.33 | 42.67 | 42.67 | 6,717 |
| 16 may 2024 | 42.84 | 42.93 | 42.74 | 42.90 | 42.90 | 12,048 |
| *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.