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
1,0815 +0,0028 (+0,26%) Petróleo Brent
87,56 +0,22 (+0,25%) Bitcoin EUR
53.652,95 -2.135,31 (-3,83%)
VT Sinfonia Balanced Managed B Inc (0P0000J17N.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 | - | - | - | - | - | - |
| 03 jul 2024 | 205,63 | 205,63 | 205,63 | 205,63 | 205,63 | - |
| 02 jul 2024 | 206,07 | 206,07 | 206,07 | 206,07 | 206,07 | - |
| 01 jul 2024 | 206,74 | 206,74 | 206,74 | 206,74 | 206,74 | - |
| 28 jun 2024 | 206,23 | 206,23 | 206,23 | 206,23 | 206,23 | - |
| 27 jun 2024 | 206,68 | 206,68 | 206,68 | 206,68 | 206,68 | - |
| 26 jun 2024 | 206,48 | 206,48 | 206,48 | 206,48 | 206,48 | - |
| 25 jun 2024 | 206,92 | 206,92 | 206,92 | 206,92 | 206,92 | - |
| 24 jun 2024 | 206,76 | 206,76 | 206,76 | 206,76 | 206,76 | - |
| 21 jun 2024 | 206,76 | 206,76 | 206,76 | 206,76 | 206,76 | - |
| 20 jun 2024 | 206,20 | 206,20 | 206,20 | 206,20 | 206,20 | - |
| 19 jun 2024 | 206,08 | 206,08 | 206,08 | 206,08 | 206,08 | - |
| 18 jun 2024 | 205,04 | 205,04 | 205,04 | 205,04 | 205,04 | - |
| 17 jun 2024 | 204,84 | 204,84 | 204,84 | 204,84 | 204,84 | - |
| 14 jun 2024 | 204,95 | 204,95 | 204,95 | 204,95 | 204,95 | - |
| 13 jun 2024 | 204,41 | 204,41 | 204,41 | 204,41 | 204,41 | - |
| 12 jun 2024 | 204,37 | 204,37 | 204,37 | 204,37 | 204,37 | - |
| 11 jun 2024 | 204,69 | 204,69 | 204,69 | 204,69 | 204,69 | - |
| 10 jun 2024 | 204,88 | 204,88 | 204,88 | 204,88 | 204,88 | - |
| 07 jun 2024 | 205,27 | 205,27 | 205,27 | 205,27 | 205,27 | - |
| 06 jun 2024 | 204,09 | 204,09 | 204,09 | 204,09 | 204,09 | - |
| 05 jun 2024 | 203,37 | 203,37 | 203,37 | 203,37 | 203,37 | - |
| 04 jun 2024 | 204,59 | 204,59 | 204,59 | 204,59 | 204,59 | - |
| 03 jun 2024 | 203,22 | 203,22 | 203,22 | 203,22 | 203,22 | - |
| 31 may 2024 | 203,17 | 203,17 | 203,17 | 203,17 | 203,17 | - |
| 30 may 2024 | 203,69 | 203,69 | 203,69 | 203,69 | 203,69 | - |
| 29 may 2024 | 204,57 | 204,57 | 204,57 | 204,57 | 204,57 | - |
| 28 may 2024 | 204,64 | 204,64 | 204,64 | 204,64 | 204,64 | - |
| 24 may 2024 | 205,49 | 205,49 | 205,49 | 205,49 | 205,49 | - |
| 23 may 2024 | 205,94 | 205,94 | 205,94 | 205,94 | 205,94 | - |
| 22 may 2024 | 205,84 | 205,84 | 205,84 | 205,84 | 205,84 | - |
| 21 may 2024 | 206,36 | 206,36 | 206,36 | 206,36 | 206,36 | - |
| 20 may 2024 | 206,33 | 206,33 | 206,33 | 206,33 | 206,33 | - |
| 17 may 2024 | 206,65 | 206,65 | 206,65 | 206,65 | 206,65 | - |
| 16 may 2024 | 205,92 | 205,92 | 205,92 | 205,92 | 205,92 | - |
| 15 may 2024 | 205,41 | 205,41 | 205,41 | 205,41 | 205,41 | - |
| 14 may 2024 | 205,66 | 205,66 | 205,66 | 205,66 | 205,66 | - |
| 13 may 2024 | 205,68 | 205,68 | 205,68 | 205,68 | 205,68 | - |
| 10 may 2024 | 204,93 | 204,93 | 204,93 | 204,93 | 204,93 | - |
| 09 may 2024 | 204,83 | 204,83 | 204,83 | 204,83 | 204,83 | - |
| 08 may 2024 | 204,20 | 204,20 | 204,20 | 204,20 | 204,20 | - |
| 07 may 2024 | 201,49 | 201,49 | 201,49 | 201,49 | 201,49 | - |
| 03 may 2024 | 200,66 | 200,66 | 200,66 | 200,66 | 200,66 | - |
| 02 may 2024 | 200,21 | 200,21 | 200,21 | 200,21 | 200,21 | - |
| 01 may 2024 | 201,57 | 201,57 | 201,57 | 201,57 | 201,57 | - |
| 30 abr 2024 | 201,46 | 201,46 | 201,46 | 201,46 | 201,46 | - |
| 29 abr 2024 | 200,74 | 200,74 | 200,74 | 200,74 | 200,74 | - |
| 26 abr 2024 | 200,11 | 200,11 | 200,11 | 200,11 | 200,11 | - |
| 25 abr 2024 | 201,29 | 201,29 | 201,29 | 201,29 | 201,29 | - |
| 24 abr 2024 | 200,84 | 200,84 | 200,84 | 200,84 | 200,84 | - |
| 23 abr 2024 | 200,02 | 200,02 | 200,02 | 200,02 | 200,02 | - |
| 22 abr 2024 | 198,36 | 198,36 | 198,36 | 198,36 | 198,36 | - |
| 19 abr 2024 | 198,76 | 198,76 | 198,76 | 198,76 | 198,76 | - |
| 18 abr 2024 | 199,33 | 199,33 | 199,33 | 199,33 | 199,33 | - |
| 17 abr 2024 | 199,63 | 199,63 | 199,63 | 199,63 | 199,63 | - |
| 16 abr 2024 | 201,41 | 201,41 | 201,41 | 201,41 | 201,41 | - |
| 15 abr 2024 | 203,25 | 203,25 | 203,25 | 203,25 | 203,25 | - |
| 12 abr 2024 | 202,08 | 202,08 | 202,08 | 202,08 | 202,08 | - |
| 11 abr 2024 | 202,65 | 202,65 | 202,65 | 202,65 | 202,65 | - |
| 10 abr 2024 | 202,32 | 202,32 | 202,32 | 202,32 | 202,32 | - |
| 09 abr 2024 | 202,57 | 202,57 | 202,57 | 202,57 | 202,57 | - |
| 08 abr 2024 | 201,53 | 201,53 | 201,53 | 201,53 | 201,53 | - |
| 05 abr 2024 | 202,90 | 202,90 | 202,90 | 202,90 | 202,90 | - |
| 04 abr 2024 | 202,54 | 202,54 | 202,54 | 202,54 | 202,54 | - |
| 03 abr 2024 | 203,89 | 203,89 | 203,89 | 203,89 | 203,89 | - |
| 02 abr 2024 | 203,90 | 203,90 | 203,90 | 203,90 | 203,90 | - |
| 28 mar 2024 | 203,21 | 203,21 | 203,21 | 203,21 | 203,21 | - |
| 28 mar 2024 | 0.01541 Dividendo | |||||
| 27 mar 2024 | 204,44 | 204,44 | 204,44 | 204,44 | 204,43 | - |
| 26 mar 2024 | 204,28 | 204,28 | 204,28 | 204,28 | 204,26 | - |
| 25 mar 2024 | 205,14 | 205,14 | 205,14 | 205,14 | 205,12 | - |
| 22 mar 2024 | 203,79 | 203,79 | 203,79 | 203,79 | 203,77 | - |
| 21 mar 2024 | 202,22 | 202,22 | 202,22 | 202,22 | 202,21 | - |
| 20 mar 2024 | 201,33 | 201,33 | 201,33 | 201,33 | 201,32 | - |
| 19 mar 2024 | 201,36 | 201,36 | 201,36 | 201,36 | 201,35 | - |
| 18 mar 2024 | 201,34 | 201,34 | 201,34 | 201,34 | 201,32 | - |
| 15 mar 2024 | 201,81 | 201,81 | 201,81 | 201,81 | 201,79 | - |
| 14 mar 2024 | 201,60 | 201,60 | 201,60 | 201,60 | 201,58 | - |
| 13 mar 2024 | 201,07 | 201,07 | 201,07 | 201,07 | 201,06 | - |
| 12 mar 2024 | 200,16 | 200,16 | 200,16 | 200,16 | 200,15 | - |
| 11 mar 2024 | 200,94 | 200,94 | 200,94 | 200,94 | 200,92 | - |
| 08 mar 2024 | 200,85 | 200,85 | 200,85 | 200,85 | 200,84 | - |
| 07 mar 2024 | 200,50 | 200,50 | 200,50 | 200,50 | 200,49 | - |
| 06 mar 2024 | 200,90 | 200,90 | 200,90 | 200,90 | 200,89 | - |
| 05 mar 2024 | 201,00 | 201,00 | 201,00 | 201,00 | 200,98 | - |
| 04 mar 2024 | 200,55 | 200,55 | 200,55 | 200,55 | 200,53 | - |
| 01 mar 2024 | 199,93 | 199,93 | 199,93 | 199,93 | 199,91 | - |
| 29 feb 2024 | 199,24 | 199,24 | 199,24 | 199,24 | 199,23 | - |
| 28 feb 2024 | 199,30 | 199,30 | 199,30 | 199,30 | 199,28 | - |
| 27 feb 2024 | 199,59 | 199,59 | 199,59 | 199,59 | 199,57 | - |
| 26 feb 2024 | 199,61 | 199,61 | 199,61 | 199,61 | 199,59 | - |
| 23 feb 2024 | 199,32 | 199,32 | 199,32 | 199,32 | 199,31 | - |
| 22 feb 2024 | 197,96 | 197,96 | 197,96 | 197,96 | 197,94 | - |
| 21 feb 2024 | 198,83 | 198,83 | 198,83 | 198,83 | 198,82 | - |
| 20 feb 2024 | 199,04 | 199,04 | 199,04 | 199,04 | 199,02 | - |
| 19 feb 2024 | 199,17 | 199,17 | 199,17 | 199,17 | 199,15 | - |
| 16 feb 2024 | 198,07 | 198,07 | 198,07 | 198,07 | 198,06 | - |
| 15 feb 2024 | 196,95 | 196,95 | 196,95 | 196,95 | 196,93 | - |
| 14 feb 2024 | 196,84 | 196,84 | 196,84 | 196,84 | 196,83 | - |
| 13 feb 2024 | 197,35 | 197,35 | 197,35 | 197,35 | 197,34 | - |
| *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.