Mercados españoles cerrados
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
1,0814 +0,0027 (+0,25%) Petróleo Brent
87,50 +0,16 (+0,18%) Bitcoin EUR
53.991,57 -1.564,76 (-2,82%)
Lazard Managed Equity A Acc (0P00001AFO.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 | 538,84 | 538,84 | 538,84 | 538,84 | 538,84 | - |
| 03 jul 2024 | 536,36 | 536,36 | 536,36 | 536,36 | 536,36 | - |
| 02 jul 2024 | 533,00 | 533,00 | 533,00 | 533,00 | 533,00 | - |
| 01 jul 2024 | 535,95 | 535,95 | 535,95 | 535,95 | 535,95 | - |
| 28 jun 2024 | 539,04 | 539,04 | 539,04 | 539,04 | 539,04 | - |
| 27 jun 2024 | 537,04 | 537,04 | 537,04 | 537,04 | 537,04 | - |
| 26 jun 2024 | 538,49 | 538,49 | 538,49 | 538,49 | 538,49 | - |
| 25 jun 2024 | 539,81 | 539,81 | 539,81 | 539,81 | 539,81 | - |
| 24 jun 2024 | 540,12 | 540,12 | 540,12 | 540,12 | 540,12 | - |
| 21 jun 2024 | 537,08 | 537,08 | 537,08 | 537,08 | 537,08 | - |
| 20 jun 2024 | 537,12 | 537,12 | 537,12 | 537,12 | 537,12 | - |
| 19 jun 2024 | 535,45 | 535,45 | 535,45 | 535,45 | 535,45 | - |
| 18 jun 2024 | 535,53 | 535,53 | 535,53 | 535,53 | 535,53 | - |
| 17 jun 2024 | 532,74 | 532,74 | 532,74 | 532,74 | 532,74 | - |
| 14 jun 2024 | 530,77 | 530,77 | 530,77 | 530,77 | 530,77 | - |
| 13 jun 2024 | 535,48 | 535,48 | 535,48 | 535,48 | 535,48 | - |
| 12 jun 2024 | 535,77 | 535,77 | 535,77 | 535,77 | 535,77 | - |
| 11 jun 2024 | 535,18 | 535,18 | 535,18 | 535,18 | 535,18 | - |
| 10 jun 2024 | 536,90 | 536,90 | 536,90 | 536,90 | 536,90 | - |
| 07 jun 2024 | 537,77 | 537,77 | 537,77 | 537,77 | 537,77 | - |
| 06 jun 2024 | 539,38 | 539,38 | 539,38 | 539,38 | 539,38 | - |
| 05 jun 2024 | 536,72 | 536,72 | 536,72 | 536,72 | 536,72 | - |
| 04 jun 2024 | 533,59 | 533,59 | 533,59 | 533,59 | 533,59 | - |
| 03 jun 2024 | 538,43 | 538,43 | 538,43 | 538,43 | 538,43 | - |
| 31 may 2024 | 535,75 | 535,75 | 535,75 | 535,75 | 535,75 | - |
| 30 may 2024 | 535,72 | 535,72 | 535,72 | 535,72 | 535,72 | - |
| 29 may 2024 | 536,83 | 536,83 | 536,83 | 536,83 | 536,83 | - |
| 28 may 2024 | 542,27 | 542,27 | 542,27 | 542,27 | 542,27 | - |
| 24 may 2024 | 542,12 | 542,12 | 542,12 | 542,12 | 542,12 | - |
| 23 may 2024 | 546,48 | 546,48 | 546,48 | 546,48 | 546,48 | - |
| 22 may 2024 | 545,38 | 545,38 | 545,38 | 545,38 | 545,38 | - |
| 21 may 2024 | 545,68 | 545,68 | 545,68 | 545,68 | 545,68 | - |
| 20 may 2024 | 547,90 | 547,90 | 547,90 | 547,90 | 547,90 | - |
| 17 may 2024 | 546,58 | 546,58 | 546,58 | 546,58 | 546,58 | - |
| 16 may 2024 | 547,84 | 547,84 | 547,84 | 547,84 | 547,84 | - |
| 15 may 2024 | 545,45 | 545,45 | 545,45 | 545,45 | 545,45 | - |
| 14 may 2024 | 544,66 | 544,66 | 544,66 | 544,66 | 544,66 | - |
| 13 may 2024 | 546,15 | 546,15 | 546,15 | 546,15 | 546,15 | - |
| 10 may 2024 | 546,60 | 546,60 | 546,60 | 546,60 | 546,60 | - |
| 09 may 2024 | 541,97 | 541,97 | 541,97 | 541,97 | 541,97 | - |
| 08 may 2024 | 540,31 | 540,31 | 540,31 | 540,31 | 540,31 | - |
| 07 may 2024 | 537,30 | 537,30 | 537,30 | 537,30 | 537,30 | - |
| 03 may 2024 | 531,08 | 531,08 | 531,08 | 531,08 | 531,08 | - |
| 02 may 2024 | 528,47 | 528,47 | 528,47 | 528,47 | 528,47 | - |
| 01 may 2024 | 526,78 | 526,78 | 526,78 | 526,78 | 526,78 | - |
| 30 abr 2024 | 531,46 | 531,46 | 531,46 | 531,46 | 531,46 | - |
| 29 abr 2024 | 530,83 | 530,83 | 530,83 | 530,83 | 530,83 | - |
| 26 abr 2024 | 526,86 | 526,86 | 526,86 | 526,86 | 526,86 | - |
| 25 abr 2024 | 525,15 | 525,15 | 525,15 | 525,15 | 525,15 | - |
| 24 abr 2024 | 526,09 | 526,09 | 526,09 | 526,09 | 526,09 | - |
| 23 abr 2024 | 525,83 | 525,83 | 525,83 | 525,83 | 525,83 | - |
| 22 abr 2024 | 521,87 | 521,87 | 521,87 | 521,87 | 521,87 | - |
| 19 abr 2024 | 512,84 | 512,84 | 512,84 | 512,84 | 512,84 | - |
| 18 abr 2024 | 515,17 | 515,17 | 515,17 | 515,17 | 515,17 | - |
| 17 abr 2024 | 516,52 | 516,52 | 516,52 | 516,52 | 516,52 | - |
| 16 abr 2024 | 515,41 | 515,41 | 515,41 | 515,41 | 515,41 | - |
| 15 abr 2024 | 522,46 | 522,46 | 522,46 | 522,46 | 522,46 | - |
| 12 abr 2024 | 526,40 | 526,40 | 526,40 | 526,40 | 526,40 | - |
| 11 abr 2024 | 522,63 | 522,63 | 522,63 | 522,63 | 522,63 | - |
| 10 abr 2024 | 524,96 | 524,96 | 524,96 | 524,96 | 524,96 | - |
| 09 abr 2024 | 522,52 | 522,52 | 522,52 | 522,52 | 522,52 | - |
| 08 abr 2024 | 522,32 | 522,32 | 522,32 | 522,32 | 522,32 | - |
| 05 abr 2024 | 519,21 | 519,21 | 519,21 | 519,21 | 519,21 | - |
| 04 abr 2024 | 524,09 | 524,09 | 524,09 | 524,09 | 524,09 | - |
| 03 abr 2024 | 521,79 | 521,79 | 521,79 | 521,79 | 521,79 | - |
| 02 abr 2024 | 525,93 | 525,93 | 525,93 | 525,93 | 525,93 | - |
| 02 abr 2024 | 0.035507 Dividendo | |||||
| 28 mar 2024 | 524,89 | 524,89 | 524,89 | 524,89 | 524,86 | - |
| 27 mar 2024 | 521,94 | 521,94 | 521,94 | 521,94 | 521,90 | - |
| 26 mar 2024 | 521,55 | 521,55 | 521,55 | 521,55 | 521,52 | - |
| 25 mar 2024 | 520,59 | 520,59 | 520,59 | 520,59 | 520,55 | - |
| 22 mar 2024 | 524,34 | 524,34 | 524,34 | 524,34 | 524,30 | - |
| 21 mar 2024 | 520,32 | 520,32 | 520,32 | 520,32 | 520,28 | - |
| 20 mar 2024 | 514,92 | 514,92 | 514,92 | 514,92 | 514,89 | - |
| 19 mar 2024 | 512,52 | 512,52 | 512,52 | 512,52 | 512,48 | - |
| 18 mar 2024 | 514,48 | 514,48 | 514,48 | 514,48 | 514,45 | - |
| 15 mar 2024 | 515,22 | 515,22 | 515,22 | 515,22 | 515,19 | - |
| 14 mar 2024 | 515,24 | 515,24 | 515,24 | 515,24 | 515,21 | - |
| 13 mar 2024 | 513,71 | 513,71 | 513,71 | 513,71 | 513,68 | - |
| 12 mar 2024 | 512,20 | 512,20 | 512,20 | 512,20 | 512,16 | - |
| 11 mar 2024 | 506,45 | 506,45 | 506,45 | 506,45 | 506,41 | - |
| 08 mar 2024 | 509,29 | 509,29 | 509,29 | 509,29 | 509,26 | - |
| 07 mar 2024 | 509,70 | 509,70 | 509,70 | 509,70 | 509,67 | - |
| 06 mar 2024 | 507,99 | 507,99 | 507,99 | 507,99 | 507,96 | - |
| 05 mar 2024 | 507,92 | 507,92 | 507,92 | 507,92 | 507,89 | - |
| 04 mar 2024 | 509,39 | 509,39 | 509,39 | 509,39 | 509,35 | - |
| 01 mar 2024 | 510,42 | 510,42 | 510,42 | 510,42 | 510,38 | - |
| 29 feb 2024 | 508,29 | 508,29 | 508,29 | 508,29 | 508,26 | - |
| 28 feb 2024 | 507,08 | 507,08 | 507,08 | 507,08 | 507,04 | - |
| 27 feb 2024 | 508,77 | 508,77 | 508,77 | 508,77 | 508,73 | - |
| 26 feb 2024 | 509,09 | 509,09 | 509,09 | 509,09 | 509,06 | - |
| 23 feb 2024 | 509,05 | 509,05 | 509,05 | 509,05 | 509,02 | - |
| 22 feb 2024 | 507,69 | 507,69 | 507,69 | 507,69 | 507,65 | - |
| 21 feb 2024 | 503,63 | 503,63 | 503,63 | 503,63 | 503,59 | - |
| 20 feb 2024 | 507,21 | 507,21 | 507,21 | 507,21 | 507,18 | - |
| 19 feb 2024 | 507,27 | 507,27 | 507,27 | 507,27 | 507,23 | - |
| 16 feb 2024 | 507,93 | 507,93 | 507,93 | 507,93 | 507,90 | - |
| 15 feb 2024 | 503,72 | 503,72 | 503,72 | 503,72 | 503,69 | - |
| 14 feb 2024 | 501,08 | 501,08 | 501,08 | 501,08 | 501,04 | - |
| 13 feb 2024 | 499,64 | 499,64 | 499,64 | 499,64 | 499,61 | - |
| *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.