Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,15 -0,56 (-0,65%) Oro
2.334,30 -34,70 (-1,46%) Bitcoin EUR
59.978,59 -781,75 (-1,29%)
FSSA Greater China Growth Fund (0P00000EU6.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:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | 1158,13 | 1158,13 | 1158,13 | 1158,13 | 1158,13 | - |
| 19 jun 2024 | 1163,67 | 1163,67 | 1163,67 | 1163,67 | 1163,67 | - |
| 18 jun 2024 | 1148,32 | 1148,32 | 1148,32 | 1148,32 | 1148,32 | - |
| 17 jun 2024 | 1149,33 | 1149,33 | 1149,33 | 1149,33 | 1149,33 | - |
| 14 jun 2024 | 1148,33 | 1148,33 | 1148,33 | 1148,33 | 1148,33 | - |
| 13 jun 2024 | 1142,82 | 1142,82 | 1142,82 | 1142,82 | 1142,82 | - |
| 12 jun 2024 | 1129,99 | 1129,99 | 1129,99 | 1129,99 | 1129,99 | - |
| 11 jun 2024 | 1137,38 | 1137,38 | 1137,38 | 1137,38 | 1137,38 | - |
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | 1146,55 | 1146,55 | 1146,55 | 1146,55 | 1146,55 | - |
| 06 jun 2024 | 1156,27 | 1156,27 | 1156,27 | 1156,27 | 1156,27 | - |
| 05 jun 2024 | 1143,82 | 1143,82 | 1143,82 | 1143,82 | 1143,82 | - |
| 04 jun 2024 | 1144,01 | 1144,01 | 1144,01 | 1144,01 | 1144,01 | - |
| 03 jun 2024 | 1142,57 | 1142,57 | 1142,57 | 1142,57 | 1142,57 | - |
| 31 may 2024 | 1123,60 | 1123,60 | 1123,60 | 1123,60 | 1123,60 | - |
| 30 may 2024 | 1137,36 | 1137,36 | 1137,36 | 1137,36 | 1137,36 | - |
| 29 may 2024 | 1148,48 | 1148,48 | 1148,48 | 1148,48 | 1148,48 | - |
| 28 may 2024 | 1164,50 | 1164,50 | 1164,50 | 1164,50 | 1164,50 | - |
| 24 may 2024 | 1152,06 | 1152,06 | 1152,06 | 1152,06 | 1152,06 | - |
| 23 may 2024 | 1166,14 | 1166,14 | 1166,14 | 1166,14 | 1166,14 | - |
| 22 may 2024 | 1174,44 | 1174,44 | 1174,44 | 1174,44 | 1174,44 | - |
| 21 may 2024 | 1172,78 | 1172,78 | 1172,78 | 1172,78 | 1172,78 | - |
| 20 may 2024 | 1195,69 | 1195,69 | 1195,69 | 1195,69 | 1195,69 | - |
| 17 may 2024 | 1197,02 | 1197,02 | 1197,02 | 1197,02 | 1197,02 | - |
| 16 may 2024 | 1195,56 | 1195,56 | 1195,56 | 1195,56 | 1195,56 | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 1189,57 | 1189,57 | 1189,57 | 1189,57 | 1189,57 | - |
| 13 may 2024 | 1195,15 | 1195,15 | 1195,15 | 1195,15 | 1195,15 | - |
| 10 may 2024 | 1186,23 | 1186,23 | 1186,23 | 1186,23 | 1186,23 | - |
| 09 may 2024 | 1182,17 | 1182,17 | 1182,17 | 1182,17 | 1182,17 | - |
| 08 may 2024 | 1165,32 | 1165,32 | 1165,32 | 1165,32 | 1165,32 | - |
| 07 may 2024 | 1171,17 | 1171,17 | 1171,17 | 1171,17 | 1171,17 | - |
| 03 may 2024 | 1157,41 | 1157,41 | 1157,41 | 1157,41 | 1157,41 | - |
| 02 may 2024 | 1145,01 | 1145,01 | 1145,01 | 1145,01 | 1145,01 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 1137,07 | 1137,07 | 1137,07 | 1137,07 | 1137,07 | - |
| 29 abr 2024 | 1131,83 | 1131,83 | 1131,83 | 1131,83 | 1131,83 | - |
| 26 abr 2024 | 1121,32 | 1121,32 | 1121,32 | 1121,32 | 1121,32 | - |
| 25 abr 2024 | 1101,91 | 1101,91 | 1101,91 | 1101,91 | 1101,91 | - |
| 24 abr 2024 | 1114,49 | 1114,49 | 1114,49 | 1114,49 | 1114,49 | - |
| 23 abr 2024 | 1096,26 | 1096,26 | 1096,26 | 1096,26 | 1096,26 | - |
| 22 abr 2024 | 1085,16 | 1085,16 | 1085,16 | 1085,16 | 1085,16 | - |
| 19 abr 2024 | 1068,03 | 1068,03 | 1068,03 | 1068,03 | 1068,03 | - |
| 18 abr 2024 | 1088,02 | 1088,02 | 1088,02 | 1088,02 | 1088,02 | - |
| 17 abr 2024 | 1074,53 | 1074,53 | 1074,53 | 1074,53 | 1074,53 | - |
| 16 abr 2024 | 1067,85 | 1067,85 | 1067,85 | 1067,85 | 1067,85 | - |
| 15 abr 2024 | 1086,44 | 1086,44 | 1086,44 | 1086,44 | 1086,44 | - |
| 12 abr 2024 | 1101,57 | 1101,57 | 1101,57 | 1101,57 | 1101,57 | - |
| 11 abr 2024 | 1111,46 | 1111,46 | 1111,46 | 1111,46 | 1111,46 | - |
| 10 abr 2024 | 1103,97 | 1103,97 | 1103,97 | 1103,97 | 1103,97 | - |
| 09 abr 2024 | 1094,83 | 1094,83 | 1094,83 | 1094,83 | 1094,83 | - |
| 08 abr 2024 | 1087,21 | 1087,21 | 1087,21 | 1087,21 | 1087,21 | - |
| 05 abr 2024 | 1091,16 | 1091,16 | 1091,16 | 1091,16 | 1091,16 | - |
| 04 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | 1100,72 | 1100,72 | 1100,72 | 1100,72 | 1100,72 | - |
| 02 abr 2024 | 1110,35 | 1110,35 | 1110,35 | 1110,35 | 1110,35 | - |
| 28 mar 2024 | 1092,88 | 1092,88 | 1092,88 | 1092,88 | 1092,88 | - |
| 27 mar 2024 | 1089,35 | 1089,35 | 1089,35 | 1089,35 | 1089,35 | - |
| 26 mar 2024 | 1092,31 | 1092,31 | 1092,31 | 1092,31 | 1092,31 | - |
| 25 mar 2024 | 1089,01 | 1089,01 | 1089,01 | 1089,01 | 1089,01 | - |
| 22 mar 2024 | 1098,30 | 1098,30 | 1098,30 | 1098,30 | 1098,30 | - |
| 21 mar 2024 | 1100,84 | 1100,84 | 1100,84 | 1100,84 | 1100,84 | - |
| 20 mar 2024 | 1086,86 | 1086,86 | 1086,86 | 1086,86 | 1086,86 | - |
| 19 mar 2024 | 1088,93 | 1088,93 | 1088,93 | 1088,93 | 1088,93 | - |
| 18 mar 2024 | 1096,13 | 1096,13 | 1096,13 | 1096,13 | 1096,13 | - |
| 15 mar 2024 | 1092,25 | 1092,25 | 1092,25 | 1092,25 | 1092,25 | - |
| 14 mar 2024 | 1100,26 | 1100,26 | 1100,26 | 1100,26 | 1100,26 | - |
| 13 mar 2024 | 1107,73 | 1107,73 | 1107,73 | 1107,73 | 1107,73 | - |
| 12 mar 2024 | 1110,96 | 1110,96 | 1110,96 | 1110,96 | 1110,96 | - |
| 11 mar 2024 | 1083,02 | 1083,02 | 1083,02 | 1083,02 | 1083,02 | - |
| 08 mar 2024 | 1072,16 | 1072,16 | 1072,16 | 1072,16 | 1072,16 | - |
| 07 mar 2024 | 1070,17 | 1070,17 | 1070,17 | 1070,17 | 1070,17 | - |
| 06 mar 2024 | 1070,47 | 1070,47 | 1070,47 | 1070,47 | 1070,47 | - |
| 05 mar 2024 | 1062,56 | 1062,56 | 1062,56 | 1062,56 | 1062,56 | - |
| 04 mar 2024 | 1076,40 | 1076,40 | 1076,40 | 1076,40 | 1076,40 | - |
| 01 mar 2024 | 1073,10 | 1073,10 | 1073,10 | 1073,10 | 1073,10 | - |
| 29 feb 2024 | 1075,50 | 1075,50 | 1075,50 | 1075,50 | 1075,50 | - |
| 28 feb 2024 | 1067,52 | 1067,52 | 1067,52 | 1067,52 | 1067,52 | - |
| 27 feb 2024 | 1077,38 | 1077,38 | 1077,38 | 1077,38 | 1077,38 | - |
| 26 feb 2024 | 1077,52 | 1077,52 | 1077,52 | 1077,52 | 1077,52 | - |
| 23 feb 2024 | 1078,87 | 1078,87 | 1078,87 | 1078,87 | 1078,87 | - |
| 22 feb 2024 | 1076,66 | 1076,66 | 1076,66 | 1076,66 | 1076,66 | - |
| 21 feb 2024 | 1073,95 | 1073,95 | 1073,95 | 1073,95 | 1073,95 | - |
| 20 feb 2024 | 1063,39 | 1063,39 | 1063,39 | 1063,39 | 1063,39 | - |
| 19 feb 2024 | 1051,97 | 1051,97 | 1051,97 | 1051,97 | 1051,97 | - |
| 16 feb 2024 | 1069,27 | 1069,27 | 1069,27 | 1069,27 | 1069,27 | - |
| 15 feb 2024 | 1051,98 | 1051,98 | 1051,98 | 1051,98 | 1051,98 | - |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | 1040,98 | 1040,98 | 1040,98 | 1040,98 | 1040,98 | - |
| 08 feb 2024 | 1042,82 | 1042,82 | 1042,82 | 1042,82 | 1042,82 | - |
| 07 feb 2024 | 1043,28 | 1043,28 | 1043,28 | 1043,28 | 1043,28 | - |
| 06 feb 2024 | 1046,48 | 1046,48 | 1046,48 | 1046,48 | 1046,48 | - |
| 05 feb 2024 | 1012,18 | 1012,18 | 1012,18 | 1012,18 | 1012,18 | - |
| 02 feb 2024 | 996,55 | 996,55 | 996,55 | 996,55 | 996,55 | - |
| 01 feb 2024 | 1002,50 | 1002,50 | 1002,50 | 1002,50 | 1002,50 | - |
| 01 feb 2024 | 0.030813 Dividendo | |||||
| 31 ene 2024 | 991,93 | 991,93 | 991,93 | 991,93 | 991,90 | - |
| *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.