Mercados españoles cerrados en 7 hrs 17 min
IBEX 35
11.066,60 +122,90 (+1,12%) Euro Stoxx 50
4.947,33 +53,31 (+1,09%) Dólar/Euro
1,0758 +0,0043 (+0,40%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.332,60 -7,00 (-0,30%) Bitcoin EUR
58.793,54 +1.776,94 (+3,12%)
Janus Henderson Global Eq Inc I Inc (0P00001SDS.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
A partir del 09:00PM BST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | - | - | - | - | - | - |
| 28 jun 2024 | 157,30 | 157,30 | 157,30 | 157,30 | 157,30 | - |
| 27 jun 2024 | 157,10 | 157,10 | 157,10 | 157,10 | 157,10 | - |
| 26 jun 2024 | 157,90 | 157,90 | 157,90 | 157,90 | 157,90 | - |
| 25 jun 2024 | 158,10 | 158,10 | 158,10 | 158,10 | 158,10 | - |
| 24 jun 2024 | 158,00 | 158,00 | 158,00 | 158,00 | 158,00 | - |
| 21 jun 2024 | 157,90 | 157,90 | 157,90 | 157,90 | 157,90 | - |
| 20 jun 2024 | 157,90 | 157,90 | 157,90 | 157,90 | 157,90 | - |
| 19 jun 2024 | 157,50 | 157,50 | 157,50 | 157,50 | 157,50 | - |
| 18 jun 2024 | 156,90 | 156,90 | 156,90 | 156,90 | 156,90 | - |
| 17 jun 2024 | 156,00 | 156,00 | 156,00 | 156,00 | 156,00 | - |
| 14 jun 2024 | 156,20 | 156,20 | 156,20 | 156,20 | 156,20 | - |
| 13 jun 2024 | 157,50 | 157,50 | 157,50 | 157,50 | 157,50 | - |
| 12 jun 2024 | 156,60 | 156,60 | 156,60 | 156,60 | 156,60 | - |
| 11 jun 2024 | 156,50 | 156,50 | 156,50 | 156,50 | 156,50 | - |
| 10 jun 2024 | 157,50 | 157,50 | 157,50 | 157,50 | 157,50 | - |
| 07 jun 2024 | 157,50 | 157,50 | 157,50 | 157,50 | 157,50 | - |
| 06 jun 2024 | 158,00 | 158,00 | 158,00 | 158,00 | 158,00 | - |
| 05 jun 2024 | 156,80 | 156,80 | 156,80 | 156,80 | 156,80 | - |
| 04 jun 2024 | 156,20 | 156,20 | 156,20 | 156,20 | 156,20 | - |
| 03 jun 2024 | 156,90 | 156,90 | 156,90 | 156,90 | 156,90 | - |
| 03 jun 2024 | 0.025458 Dividendo | |||||
| 31 may 2024 | 158,30 | 158,30 | 158,30 | 158,30 | 158,27 | - |
| 30 may 2024 | 158,00 | 158,00 | 158,00 | 158,00 | 157,97 | - |
| 29 may 2024 | 158,60 | 158,60 | 158,60 | 158,60 | 158,57 | - |
| 28 may 2024 | 159,90 | 159,90 | 159,90 | 159,90 | 159,87 | - |
| 24 may 2024 | 159,30 | 159,30 | 159,30 | 159,30 | 159,27 | - |
| 23 may 2024 | 160,80 | 160,80 | 160,80 | 160,80 | 160,77 | - |
| 22 may 2024 | 160,50 | 160,50 | 160,50 | 160,50 | 160,47 | - |
| 21 may 2024 | 160,70 | 160,70 | 160,70 | 160,70 | 160,67 | - |
| 20 may 2024 | 161,70 | 161,70 | 161,70 | 161,70 | 161,67 | - |
| 17 may 2024 | 161,50 | 161,50 | 161,50 | 161,50 | 161,47 | - |
| 16 may 2024 | 161,60 | 161,60 | 161,60 | 161,60 | 161,57 | - |
| 15 may 2024 | 161,20 | 161,20 | 161,20 | 161,20 | 161,17 | - |
| 14 may 2024 | 160,80 | 160,80 | 160,80 | 160,80 | 160,77 | - |
| 13 may 2024 | 161,00 | 161,00 | 161,00 | 161,00 | 160,97 | - |
| 10 may 2024 | 160,60 | 160,60 | 160,60 | 160,60 | 160,57 | - |
| 09 may 2024 | 159,60 | 159,60 | 159,60 | 159,60 | 159,57 | - |
| 08 may 2024 | 158,70 | 158,70 | 158,70 | 158,70 | 158,67 | - |
| 07 may 2024 | 157,50 | 157,50 | 157,50 | 157,50 | 157,47 | - |
| 03 may 2024 | 154,70 | 154,70 | 154,70 | 154,70 | 154,68 | - |
| 02 may 2024 | 154,30 | 154,30 | 154,30 | 154,30 | 154,28 | - |
| 01 may 2024 | 153,90 | 153,90 | 153,90 | 153,90 | 153,88 | - |
| 30 abr 2024 | 155,00 | 155,00 | 155,00 | 155,00 | 154,98 | - |
| 29 abr 2024 | 155,10 | 155,10 | 155,10 | 155,10 | 155,08 | - |
| 26 abr 2024 | 154,10 | 154,10 | 154,10 | 154,10 | 154,08 | - |
| 25 abr 2024 | 153,10 | 153,10 | 153,10 | 153,10 | 153,08 | - |
| 24 abr 2024 | 154,20 | 154,20 | 154,20 | 154,20 | 154,18 | - |
| 23 abr 2024 | 153,80 | 153,80 | 153,80 | 153,80 | 153,78 | - |
| 22 abr 2024 | 152,90 | 152,90 | 152,90 | 152,90 | 152,88 | - |
| 19 abr 2024 | 150,90 | 150,90 | 150,90 | 150,90 | 150,88 | - |
| 18 abr 2024 | 151,70 | 151,70 | 151,70 | 151,70 | 151,68 | - |
| 17 abr 2024 | 151,70 | 151,70 | 151,70 | 151,70 | 151,68 | - |
| 16 abr 2024 | 151,40 | 151,40 | 151,40 | 151,40 | 151,38 | - |
| 15 abr 2024 | 153,60 | 153,60 | 153,60 | 153,60 | 153,58 | - |
| 12 abr 2024 | 155,20 | 155,20 | 155,20 | 155,20 | 155,18 | - |
| 11 abr 2024 | 154,70 | 154,70 | 154,70 | 154,70 | 154,68 | - |
| 10 abr 2024 | 154,70 | 154,70 | 154,70 | 154,70 | 154,68 | - |
| 09 abr 2024 | 154,40 | 154,40 | 154,40 | 154,40 | 154,38 | - |
| 08 abr 2024 | 154,80 | 154,80 | 154,80 | 154,80 | 154,78 | - |
| 05 abr 2024 | 154,20 | 154,20 | 154,20 | 154,20 | 154,18 | - |
| 04 abr 2024 | 155,40 | 155,40 | 155,40 | 155,40 | 155,38 | - |
| 03 abr 2024 | 155,10 | 155,10 | 155,10 | 155,10 | 155,08 | - |
| 02 abr 2024 | 156,20 | 156,20 | 156,20 | 156,20 | 156,17 | - |
| 28 mar 2024 | 155,40 | 155,40 | 155,40 | 155,40 | 155,38 | - |
| 27 mar 2024 | 154,70 | 154,70 | 154,70 | 154,70 | 154,68 | - |
| 26 mar 2024 | 154,40 | 154,40 | 154,40 | 154,40 | 154,38 | - |
| 25 mar 2024 | 154,00 | 154,00 | 154,00 | 154,00 | 153,98 | - |
| 22 mar 2024 | 155,20 | 155,20 | 155,20 | 155,20 | 155,18 | - |
| 21 mar 2024 | 153,70 | 153,70 | 153,70 | 153,70 | 153,68 | - |
| 20 mar 2024 | 152,90 | 152,90 | 152,90 | 152,90 | 152,88 | - |
| 19 mar 2024 | 152,60 | 152,60 | 152,60 | 152,60 | 152,58 | - |
| 18 mar 2024 | 152,60 | 152,60 | 152,60 | 152,60 | 152,58 | - |
| 15 mar 2024 | 153,20 | 153,20 | 153,20 | 153,20 | 153,18 | - |
| 14 mar 2024 | 153,40 | 153,40 | 153,40 | 153,40 | 153,38 | - |
| 13 mar 2024 | 153,40 | 153,40 | 153,40 | 153,40 | 153,38 | - |
| 12 mar 2024 | 152,30 | 152,30 | 152,30 | 152,30 | 152,28 | - |
| 11 mar 2024 | 151,10 | 151,10 | 151,10 | 151,10 | 151,08 | - |
| 08 mar 2024 | 151,80 | 151,80 | 151,80 | 151,80 | 151,78 | - |
| 07 mar 2024 | 151,30 | 151,30 | 151,30 | 151,30 | 151,28 | - |
| 06 mar 2024 | 150,40 | 150,40 | 150,40 | 150,40 | 150,38 | - |
| 05 mar 2024 | 151,00 | 151,00 | 151,00 | 151,00 | 150,98 | - |
| 04 mar 2024 | 151,20 | 151,20 | 151,20 | 151,20 | 151,18 | - |
| 01 mar 2024 | 151,00 | 151,00 | 151,00 | 151,00 | 150,98 | - |
| 29 feb 2024 | 150,40 | 150,40 | 150,40 | 150,40 | 150,38 | - |
| 29 feb 2024 | 0.006466 Dividendo | |||||
| 28 feb 2024 | 150,70 | 150,70 | 150,70 | 150,70 | 150,67 | - |
| 27 feb 2024 | 150,70 | 150,70 | 150,70 | 150,70 | 150,67 | - |
| 26 feb 2024 | 151,40 | 151,40 | 151,40 | 151,40 | 151,37 | - |
| 23 feb 2024 | 151,40 | 151,40 | 151,40 | 151,40 | 151,37 | - |
| 22 feb 2024 | 150,60 | 150,60 | 150,60 | 150,60 | 150,57 | - |
| 21 feb 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 149,97 | - |
| 20 feb 2024 | 150,40 | 150,40 | 150,40 | 150,40 | 150,37 | - |
| 19 feb 2024 | 149,90 | 149,90 | 149,90 | 149,90 | 149,87 | - |
| 16 feb 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 149,97 | - |
| 15 feb 2024 | 149,30 | 149,30 | 149,30 | 149,30 | 149,27 | - |
| 14 feb 2024 | 148,50 | 148,50 | 148,50 | 148,50 | 148,47 | - |
| 13 feb 2024 | 148,80 | 148,80 | 148,80 | 148,80 | 148,77 | - |
| 12 feb 2024 | 148,90 | 148,90 | 148,90 | 148,90 | 148,87 | - |
| 09 feb 2024 | 149,00 | 149,00 | 149,00 | 149,00 | 148,97 | - |
| *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.