Mercado fechado

SPDR MSCI World Small Cap UCITS ETF (WDSC.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
98,74+1,03 (+1,06%)
No fechamento: 04:16PM BST
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202498,5299,0298,3498,7498,745.121
25 de abr. de 202499,0999,1997,5797,7197,711.691
24 de abr. de 202498,8599,1698,7298,5898,58450
23 de abr. de 202497,8499,0297,7099,0299,021.248
22 de abr. de 202497,4297,6797,0897,1597,15554
19 de abr. de 202496,7196,7296,1796,9696,962.220
18 de abr. de 202497,2797,5597,0697,5497,54618
17 de abr. de 202497,0897,4396,8996,8996,89714
16 de abr. de 202497,5097,5896,8097,3097,308.083
15 de abr. de 202499,6999,9399,5298,8698,8613.644
12 de abr. de 2024101,06101,06100,9399,7899,78305
11 de abr. de 2024100,11100,59100,07100,09100,098.175
10 de abr. de 2024102,67103,04100,13100,77100,77910
09 de abr. de 2024102,45102,68101,93102,08102,086.782
08 de abr. de 2024101,58102,42101,58102,42102,4212.412
05 de abr. de 2024101,01101,56101,01101,57101,5792
04 de abr. de 2024102,38103,20102,38102,78102,784.818
03 de abr. de 2024101,33101,89101,23102,11102,112.141
02 de abr. de 2024102,65102,69101,19101,19101,192.715
28 de mar. de 2024103,06103,61103,06103,61103,6121.100
27 de mar. de 2024102,27102,50102,19102,65102,654.559
26 de mar. de 2024102,10102,30101,95102,03102,031.147
25 de mar. de 2024101,69102,13101,55101,99101,999.223
22 de mar. de 2024102,57102,57101,69101,75101,753.506
21 de mar. de 2024102,50102,68102,20102,60102,609.907
20 de mar. de 2024100,33100,48100,26100,51100,513.279
19 de mar. de 2024100,00100,3399,67100,33100,331.780
18 de mar. de 2024100,30100,5499,98100,13100,1310.297
15 de mar. de 2024100,27100,34100,04100,04100,0410.222
14 de mar. de 2024101,58101,6699,97100,07100,072.292
13 de mar. de 2024100,95101,24100,81101,24101,242.361
12 de mar. de 2024101,05101,54100,57100,83100,831.685
11 de mar. de 2024101,31101,35101,10100,87100,871.942
08 de mar. de 2024102,39102,40101,44101,84101,841.801
07 de mar. de 2024100,97101,81100,61101,65101,656.319
06 de mar. de 202499,98101,0499,98100,88100,8810.515
05 de mar. de 2024100,03100,16100,00100,10100,10126
04 de mar. de 2024100,27100,60100,27100,53100,536.893
01 de mar. de 202499,72100,3299,70100,32100,327.620
29 de fev. de 202499,39100,4699,3199,6199,613.069
28 de fev. de 202499,3499,4699,0499,4099,406.260
27 de fev. de 202498,9199,3498,9199,5499,541.349
26 de fev. de 202498,5898,8498,4298,8998,898.753
23 de fev. de 202498,5798,7898,1698,6798,674.058
22 de fev. de 202498,3898,5798,3898,5798,572.748
21 de fev. de 202497,7998,1497,7097,7597,758.242
20 de fev. de 202498,1798,6597,9997,9997,996.457
19 de fev. de 202498,4098,8098,4098,4098,404.901
16 de fev. de 202498,9899,1898,2299,0199,013.472
15 de fev. de 202497,8298,3697,8298,3798,376.021
14 de fev. de 202496,5396,8396,2296,7496,745.759
13 de fev. de 202498,4398,4396,1596,5496,548.088
12 de fev. de 202497,7098,6397,7098,6498,641.921
09 de fev. de 202497,1597,1596,8296,8296,823.229
08 de fev. de 202495,9096,5795,9096,2996,292.538
07 de fev. de 202496,0496,3695,9096,0596,0519.583
06 de fev. de 202495,1395,9795,1395,9795,9711.223
05 de fev. de 202495,9796,4695,0394,9694,9636
02 de fev. de 202497,3797,4095,9596,4096,404.004
01 de fev. de 202496,4696,7595,9695,9695,96915
31 de jan. de 202497,7498,1097,1097,3197,314.127
30 de jan. de 202497,6497,8997,6497,5697,56659
29 de jan. de 202497,2497,2496,8197,1697,161.491
26 de jan. de 202496,8497,4096,8497,2797,276.344
25 de jan. de 202496,7796,7796,6196,7696,76129
24 de jan. de 202497,2397,5197,1097,1297,121.163
23 de jan. de 202497,1797,5497,1796,3296,322.410
22 de jan. de 202496,2996,7896,1096,7896,782.843
19 de jan. de 202495,4095,4094,5894,8294,824.088
18 de jan. de 202494,6495,0094,4394,8894,884.021
17 de jan. de 202494,5394,6793,7594,3694,363.059
16 de jan. de 202495,8895,8895,4395,7295,725.682
15 de jan. de 202496,5496,9896,3996,5696,565.779
12 de jan. de 202497,0297,7496,5596,8496,849.560
11 de jan. de 202497,2697,4495,8995,8895,8812.097
10 de jan. de 202496,6697,3696,4496,8296,8214.765
09 de jan. de 202496,5496,5796,3296,7296,724.490
08 de jan. de 202495,8996,7295,5096,7996,7911.973
05 de jan. de 202495,9796,6495,2696,3296,3214.117
04 de jan. de 202496,7196,7196,3496,4996,491.622
03 de jan. de 202498,1498,1496,2996,6196,615.741
02 de jan. de 202498,6999,7997,6698,3398,333.856
29 de dez. de 2023100,05100,0599,8399,8399,8328.900
28 de dez. de 202399,85100,2999,7099,7099,70275
27 de dez. de 202399,77100,1699,2699,2699,2613.766
22 de dez. de 202397,4198,2797,4198,3998,39748
21 de dez. de 202397,9697,9697,2497,2597,2518.576
20 de dez. de 202398,2198,4597,7898,2598,254.061
19 de dez. de 202397,1397,9296,7797,8297,826.564
18 de dez. de 202396,8197,0296,2196,4796,4733.531
15 de dez. de 202397,9398,2196,7497,1697,1644.809
14 de dez. de 202395,9897,6495,8497,4997,4940.089
13 de dez. de 202392,8592,9192,7192,8592,855.819
12 de dez. de 202393,2093,3792,4492,4592,454.647
11 de dez. de 202392,5393,1992,5393,0093,00382
08 de dez. de 202392,9893,1992,4092,6992,6912.971
07 de dez. de 202392,6292,6291,8692,3192,31617
06 de dez. de 202392,9593,3492,1892,8292,826.685
05 de dez. de 202392,2292,2291,9191,9191,9112.047
04 de dez. de 202392,2692,8492,1592,3292,3214.016
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...