Mercado fechado

iShares MSCI South Africa UCITS ETF USD (Acc) (SRSA.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
2.442,00+92,50 (+3,94%)
No fechamento: 01:26PM BST
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 20242.388,002.417,002.387,502.442,002.442,00781
25 de abr. de 20242.335,002.349,502.335,002.349,502.349,508.457
24 de abr. de 20242.370,002.375,002.360,002.369,002.369,00417
23 de abr. de 20242.353,502.380,002.353,502.378,502.378,50628
22 de abr. de 20242.373,502.389,502.373,502.365,502.365,50303
19 de abr. de 20242.343,502.343,502.343,502.350,752.350,75128
18 de abr. de 20242.343,502.385,002.343,502.348,502.348,50313
17 de abr. de 20242.358,002.367,502.345,502.348,502.348,50358
16 de abr. de 20242.357,502.361,502.347,002.349,502.349,50705
15 de abr. de 20242.432,502.447,692.393,502.394,502.394,50186
12 de abr. de 20242.444,502.481,002.435,502.435,502.435,50694
11 de abr. de 20242.450,002.450,002.421,502.446,502.446,5078
10 de abr. de 20242.477,002.481,502.432,002.446,752.446,75775
09 de abr. de 20242.468,502.468,502.450,002.460,002.460,001.121
08 de abr. de 20242.412,502.441,002.396,502.434,002.434,00292
05 de abr. de 20242.410,502.416,502.410,502.419,752.419,75687
04 de abr. de 20242.370,502.429,002.370,502.425,502.425,504.493
03 de abr. de 20242.369,002.382,002.364,152.373,002.373,00245
02 de abr. de 20242.376,002.387,002.369,502.382,002.382,002.811
28 de mar. de 20242.355,002.355,002.350,502.353,752.353,75759
27 de mar. de 20242.332,002.339,502.332,002.340,252.340,25495
26 de mar. de 20242.334,502.334,502.317,502.322,252.322,252.484
25 de mar. de 20242.298,502.318,002.282,002.293,002.293,0082
22 de mar. de 20242.296,502.297,002.290,502.295,252.295,251.160
21 de mar. de 20242.301,002.338,502.300,502.319,252.319,251.216
20 de mar. de 20242.256,002.271,002.246,502.271,002.271,001.823
19 de mar. de 20242.236,002.236,002.228,502.245,002.245,0054
18 de mar. de 20242.227,502.286,862.227,502.241,502.241,50287
15 de mar. de 20242.310,502.312,502.282,002.279,002.279,00135
14 de mar. de 20242.314,502.314,502.300,502.309,002.309,00230
13 de mar. de 20242.314,502.367,502.314,502.361,502.361,50111
12 de mar. de 20242.351,502.351,502.313,002.312,752.312,75149
11 de mar. de 20242.323,502.326,002.323,502.327,502.327,5037
08 de mar. de 20242.307,502.310,002.299,502.288,502.288,504
07 de mar. de 20242.309,502.315,002.302,002.315,002.315,00533
06 de mar. de 20242.287,002.330,002.287,002.330,002.330,003.753
05 de mar. de 20242.257,002.272,502.256,502.254,502.254,50436
04 de mar. de 20242.290,002.296,002.265,002.265,002.265,0064
01 de mar. de 20242.230,502.265,502.230,502.270,002.270,00259
29 de fev. de 20242.243,002.243,002.239,502.233,252.233,257
28 de fev. de 20242.243,502.244,002.211,002.211,002.211,002.443
27 de fev. de 20242.265,002.267,002.253,502.256,002.256,00138
26 de fev. de 20242.249,502.262,002.246,502.252,502.252,5029
23 de fev. de 20242.266,502.278,502.257,502.264,502.264,50552
22 de fev. de 20242.302,002.302,502.294,002.302,502.302,50523
21 de fev. de 20242.300,002.312,982.294,502.302,502.302,501.011
20 de fev. de 20242.290,002.290,002.283,002.283,002.283,00364
19 de fev. de 20242.320,502.330,502.309,522.314,002.314,001.466
16 de fev. de 20242.333,002.333,002.318,002.337,002.337,0094
15 de fev. de 20242.307,502.307,502.300,002.302,502.302,50233
14 de fev. de 20242.288,002.289,002.280,502.286,752.286,75271
13 de fev. de 20242.284,002.327,502.260,502.269,502.269,50477
12 de fev. de 20242.302,002.325,002.287,502.325,502.325,501.713
09 de fev. de 20242.308,002.314,502.296,502.302,002.302,00856
08 de fev. de 20242.326,002.329,002.315,502.314,752.314,75751
07 de fev. de 20242.365,002.372,502.351,002.351,502.351,501.059
06 de fev. de 20242.362,502.384,002.360,502.384,002.384,001.751
05 de fev. de 20242.345,002.356,002.327,502.334,002.334,001.634
02 de fev. de 20242.389,002.409,502.343,502.349,752.349,75987
01 de fev. de 20242.334,502.384,502.334,502.367,752.367,755.169
31 de jan. de 20242.332,502.348,002.332,502.363,502.363,501.052
30 de jan. de 20242.349,002.349,002.332,502.348,002.348,002.224
29 de jan. de 20242.368,002.368,002.349,502.342,502.342,5019
26 de jan. de 20242.318,002.368,502.318,002.370,502.370,50746
25 de jan. de 20242.334,502.340,502.319,502.324,252.324,25583
24 de jan. de 20242.345,502.348,502.322,502.332,002.332,00242
23 de jan. de 20242.263,502.285,502.260,472.285,502.285,501.059
22 de jan. de 20242.230,502.230,502.230,502.234,252.234,25430
19 de jan. de 20242.268,502.282,842.268,502.273,252.273,2586
18 de jan. de 20242.265,002.268,502.265,002.266,252.266,2596
17 de jan. de 20242.248,002.271,002.232,502.237,002.237,001.401
16 de jan. de 20242.300,002.316,002.300,002.299,502.299,501.040
15 de jan. de 20242.336,002.363,502.336,002.339,252.339,251.708
12 de jan. de 20242.351,502.370,502.344,502.368,002.368,001.287
11 de jan. de 20242.354,502.358,002.328,502.333,502.333,502.265
10 de jan. de 20242.352,502.357,502.340,002.342,002.342,00969
09 de jan. de 20242.375,502.375,502.361,502.359,752.359,751.957
08 de jan. de 20242.352,002.352,002.352,002.376,252.376,25320
05 de jan. de 20242.379,002.379,002.347,002.376,752.376,757
04 de jan. de 20242.419,002.419,002.374,002.382,752.382,7516.973
03 de jan. de 20242.434,002.449,502.393,502.395,502.395,50879
02 de jan. de 20242.502,002.502,002.460,502.463,002.463,001.992
29 de dez. de 20232.485,502.486,672.468,502.492,502.492,50383
28 de dez. de 20232.456,002.477,502.450,002.450,002.450,00406
27 de dez. de 20232.465,502.498,002.454,502.485,002.485,001.598
22 de dez. de 20232.440,502.440,502.416,502.414,752.414,7516.418
21 de dez. de 20232.474,002.488,002.456,502.480,002.480,002.483
20 de dez. de 20232.494,002.525,002.466,502.473,502.473,506.349
19 de dez. de 20232.411,502.442,502.411,502.441,002.441,001.482
18 de dez. de 20232.462,002.462,502.398,502.397,002.397,002.013
15 de dez. de 20232.505,002.508,002.491,502.491,752.491,75561
14 de dez. de 20232.418,002.476,002.401,502.476,002.476,001.243
13 de dez. de 20232.324,502.347,502.311,502.313,502.313,50558
12 de dez. de 20232.368,002.368,002.325,502.315,502.315,5011
11 de dez. de 20232.347,002.347,002.325,002.335,502.335,506
08 de dez. de 20232.361,502.361,502.349,502.339,752.339,751.067
07 de dez. de 20232.360,502.374,002.328,002.360,502.360,50707
06 de dez. de 20232.364,002.384,502.363,502.369,002.369,002.338
05 de dez. de 20232.357,002.420,002.349,502.355,752.355,753.040
04 de dez. de 20232.404,502.406,002.397,002.388,502.388,5066
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...