Mercados españoles abiertos en 8 hrs 42 min
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0813 +0,0026 (+0,24%) Petróleo Brent
87,47 +0,13 (+0,15%) Bitcoin EUR
54.123,09 -1.525,98 (-2,74%)
M&G Global Themes GBP A Inc (0P00000CAS.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 09:00PM BST
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 1337,12 | 1337,12 | 1337,12 | 1337,12 | 1337,12 | - |
| 03 jul 2024 | 1334,70 | 1334,70 | 1334,70 | 1334,70 | 1334,70 | - |
| 02 jul 2024 | 1329,33 | 1329,33 | 1329,33 | 1329,33 | 1329,33 | - |
| 01 jul 2024 | 1339,76 | 1339,76 | 1339,76 | 1339,76 | 1339,76 | - |
| 28 jun 2024 | 1340,61 | 1340,61 | 1340,61 | 1340,61 | 1340,61 | - |
| 27 jun 2024 | 1330,93 | 1330,93 | 1330,93 | 1330,93 | 1330,93 | - |
| 26 jun 2024 | 1338,97 | 1338,97 | 1338,97 | 1338,97 | 1338,97 | - |
| 25 jun 2024 | 1344,24 | 1344,24 | 1344,24 | 1344,24 | 1344,24 | - |
| 24 jun 2024 | 1342,63 | 1342,63 | 1342,63 | 1342,63 | 1342,63 | - |
| 21 jun 2024 | 1340,45 | 1340,45 | 1340,45 | 1340,45 | 1340,45 | - |
| 20 jun 2024 | 1339,35 | 1339,35 | 1339,35 | 1339,35 | 1339,35 | - |
| 19 jun 2024 | 1335,04 | 1335,04 | 1335,04 | 1335,04 | 1335,04 | - |
| 18 jun 2024 | 1333,72 | 1333,72 | 1333,72 | 1333,72 | 1333,72 | - |
| 17 jun 2024 | 1333,68 | 1333,68 | 1333,68 | 1333,68 | 1333,68 | - |
| 14 jun 2024 | 1323,17 | 1323,17 | 1323,17 | 1323,17 | 1323,17 | - |
| 13 jun 2024 | 1333,17 | 1333,17 | 1333,17 | 1333,17 | 1333,17 | - |
| 12 jun 2024 | 1323,60 | 1323,60 | 1323,60 | 1323,60 | 1323,60 | - |
| 11 jun 2024 | 1330,68 | 1330,68 | 1330,68 | 1330,68 | 1330,68 | - |
| 10 jun 2024 | 1332,92 | 1332,92 | 1332,92 | 1332,92 | 1332,92 | - |
| 07 jun 2024 | 1333,55 | 1333,55 | 1333,55 | 1333,55 | 1333,55 | - |
| 06 jun 2024 | 1338,40 | 1338,40 | 1338,40 | 1338,40 | 1338,40 | - |
| 05 jun 2024 | 1333,53 | 1333,53 | 1333,53 | 1333,53 | 1333,53 | - |
| 04 jun 2024 | 1332,71 | 1332,71 | 1332,71 | 1332,71 | 1332,71 | - |
| 03 jun 2024 | 1342,88 | 1342,88 | 1342,88 | 1342,88 | 1342,88 | - |
| 31 may 2024 | 1321,31 | 1321,31 | 1321,31 | 1321,31 | 1321,31 | - |
| 30 may 2024 | 1315,93 | 1315,93 | 1315,93 | 1315,93 | 1315,93 | - |
| 29 may 2024 | 1323,41 | 1323,41 | 1323,41 | 1323,41 | 1323,41 | - |
| 28 may 2024 | 1333,12 | 1333,12 | 1333,12 | 1333,12 | 1333,12 | - |
| 24 may 2024 | 1329,95 | 1329,95 | 1329,95 | 1329,95 | 1329,95 | - |
| 23 may 2024 | 1349,99 | 1349,99 | 1349,99 | 1349,99 | 1349,99 | - |
| 22 may 2024 | 1348,86 | 1348,86 | 1348,86 | 1348,86 | 1348,86 | - |
| 21 may 2024 | 1354,75 | 1354,75 | 1354,75 | 1354,75 | 1354,75 | - |
| 20 may 2024 | 1364,40 | 1364,40 | 1364,40 | 1364,40 | 1364,40 | - |
| 17 may 2024 | 1364,91 | 1364,91 | 1364,91 | 1364,91 | 1364,91 | - |
| 16 may 2024 | 1368,89 | 1368,89 | 1368,89 | 1368,89 | 1368,89 | - |
| 15 may 2024 | 1364,37 | 1364,37 | 1364,37 | 1364,37 | 1364,37 | - |
| 14 may 2024 | 1358,87 | 1358,87 | 1358,87 | 1358,87 | 1358,87 | - |
| 13 may 2024 | 1358,76 | 1358,76 | 1358,76 | 1358,76 | 1358,76 | - |
| 10 may 2024 | 1360,85 | 1360,85 | 1360,85 | 1360,85 | 1360,85 | - |
| 09 may 2024 | 1350,37 | 1350,37 | 1350,37 | 1350,37 | 1350,37 | - |
| 08 may 2024 | 1343,45 | 1343,45 | 1343,45 | 1343,45 | 1343,45 | - |
| 07 may 2024 | 1337,68 | 1337,68 | 1337,68 | 1337,68 | 1337,68 | - |
| 03 may 2024 | 1322,01 | 1322,01 | 1322,01 | 1322,01 | 1322,01 | - |
| 02 may 2024 | 1318,72 | 1318,72 | 1318,72 | 1318,72 | 1318,72 | - |
| 01 may 2024 | 1299,66 | 1299,66 | 1299,66 | 1299,66 | 1299,66 | - |
| 30 abr 2024 | 1319,19 | 1319,19 | 1319,19 | 1319,19 | 1319,19 | - |
| 29 abr 2024 | 1319,57 | 1319,57 | 1319,57 | 1319,57 | 1319,57 | - |
| 26 abr 2024 | 1320,32 | 1320,32 | 1320,32 | 1320,32 | 1320,32 | - |
| 25 abr 2024 | 1310,07 | 1310,07 | 1310,07 | 1310,07 | 1310,07 | - |
| 24 abr 2024 | 1325,26 | 1325,26 | 1325,26 | 1325,26 | 1325,26 | - |
| 23 abr 2024 | 1324,02 | 1324,02 | 1324,02 | 1324,02 | 1324,02 | - |
| 22 abr 2024 | 1317,65 | 1317,65 | 1317,65 | 1317,65 | 1317,65 | - |
| 19 abr 2024 | 1294,88 | 1294,88 | 1294,88 | 1294,88 | 1294,88 | - |
| 18 abr 2024 | 1300,78 | 1300,78 | 1300,78 | 1300,78 | 1300,78 | - |
| 17 abr 2024 | 1301,51 | 1301,51 | 1301,51 | 1301,51 | 1301,51 | - |
| 16 abr 2024 | 1303,63 | 1303,63 | 1303,63 | 1303,63 | 1303,63 | - |
| 15 abr 2024 | 1318,46 | 1318,46 | 1318,46 | 1318,46 | 1318,46 | - |
| 12 abr 2024 | 1331,87 | 1331,87 | 1331,87 | 1331,87 | 1331,87 | - |
| 11 abr 2024 | 1325,26 | 1325,26 | 1325,26 | 1325,26 | 1325,26 | - |
| 10 abr 2024 | 1336,84 | 1336,84 | 1336,84 | 1336,84 | 1336,84 | - |
| 09 abr 2024 | 1328,47 | 1328,47 | 1328,47 | 1328,47 | 1328,47 | - |
| 08 abr 2024 | 1328,78 | 1328,78 | 1328,78 | 1328,78 | 1328,78 | - |
| 05 abr 2024 | 1326,72 | 1326,72 | 1326,72 | 1326,72 | 1326,72 | - |
| 04 abr 2024 | 1337,90 | 1337,90 | 1337,90 | 1337,90 | 1337,90 | - |
| 03 abr 2024 | 1340,02 | 1340,02 | 1340,02 | 1340,02 | 1340,02 | - |
| 02 abr 2024 | 1349,37 | 1349,37 | 1349,37 | 1349,37 | 1349,37 | - |
| 28 mar 2024 | 1343,45 | 1343,45 | 1343,45 | 1343,45 | 1343,45 | - |
| 27 mar 2024 | 1333,26 | 1333,26 | 1333,26 | 1333,26 | 1333,26 | - |
| 26 mar 2024 | 1333,90 | 1333,90 | 1333,90 | 1333,90 | 1333,90 | - |
| 25 mar 2024 | 1328,22 | 1328,22 | 1328,22 | 1328,22 | 1328,22 | - |
| 22 mar 2024 | 1342,79 | 1342,79 | 1342,79 | 1342,79 | 1342,79 | - |
| 21 mar 2024 | 1334,68 | 1334,68 | 1334,68 | 1334,68 | 1334,68 | - |
| 20 mar 2024 | 1321,47 | 1321,47 | 1321,47 | 1321,47 | 1321,47 | - |
| 19 mar 2024 | 1314,22 | 1314,22 | 1314,22 | 1314,22 | 1314,22 | - |
| 18 mar 2024 | 1320,34 | 1320,34 | 1320,34 | 1320,34 | 1320,34 | - |
| 15 mar 2024 | 1315,63 | 1315,63 | 1315,63 | 1315,63 | 1315,63 | - |
| 14 mar 2024 | 1319,77 | 1319,77 | 1319,77 | 1319,77 | 1319,77 | - |
| 13 mar 2024 | 1316,83 | 1316,83 | 1316,83 | 1316,83 | 1316,83 | - |
| 12 mar 2024 | 1316,72 | 1316,72 | 1316,72 | 1316,72 | 1316,72 | - |
| 11 mar 2024 | 1304,87 | 1304,87 | 1304,87 | 1304,87 | 1304,87 | - |
| 08 mar 2024 | 1300,95 | 1300,95 | 1300,95 | 1300,95 | 1300,95 | - |
| 07 mar 2024 | 1298,74 | 1298,74 | 1298,74 | 1298,74 | 1298,74 | - |
| 06 mar 2024 | 1296,26 | 1296,26 | 1296,26 | 1296,26 | 1296,26 | - |
| 05 mar 2024 | 1296,07 | 1296,07 | 1296,07 | 1296,07 | 1296,07 | - |
| 04 mar 2024 | 1300,32 | 1300,32 | 1300,32 | 1300,32 | 1300,32 | - |
| 01 mar 2024 | 1300,31 | 1300,31 | 1300,31 | 1300,31 | 1300,31 | - |
| 29 feb 2024 | 1289,03 | 1289,03 | 1289,03 | 1289,03 | 1289,03 | - |
| 28 feb 2024 | 1286,06 | 1286,06 | 1286,06 | 1286,06 | 1286,06 | - |
| 27 feb 2024 | 1286,92 | 1286,92 | 1286,92 | 1286,92 | 1286,92 | - |
| 26 feb 2024 | 1290,60 | 1290,60 | 1290,60 | 1290,60 | 1290,60 | - |
| 23 feb 2024 | 1291,72 | 1291,72 | 1291,72 | 1291,72 | 1291,72 | - |
| 22 feb 2024 | 1296,47 | 1296,47 | 1296,47 | 1296,47 | 1296,47 | - |
| 21 feb 2024 | 1284,40 | 1284,40 | 1284,40 | 1284,40 | 1284,40 | - |
| 20 feb 2024 | 1286,46 | 1286,46 | 1286,46 | 1286,46 | 1286,46 | - |
| 19 feb 2024 | 1286,68 | 1286,68 | 1286,68 | 1286,68 | 1286,68 | - |
| 16 feb 2024 | 1294,29 | 1294,29 | 1294,29 | 1294,29 | 1294,29 | - |
| 15 feb 2024 | 1280,77 | 1280,77 | 1280,77 | 1280,77 | 1280,77 | - |
| 14 feb 2024 | 1280,12 | 1280,12 | 1280,12 | 1280,12 | 1280,12 | - |
| 13 feb 2024 | 1284,61 | 1284,61 | 1284,61 | 1284,61 | 1284,61 | - |
| 12 feb 2024 | 1287,64 | 1287,64 | 1287,64 | 1287,64 | 1287,64 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.