Mercados españoles cerrados
S&P 500
5.311,51 +8,24 (+0,16%) Nasdaq
16.788,49 +102,52 (+0,61%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0868 -0,0004 (-0,03%) Petróleo Brent
83,50 -0,48 (-0,57%) Bitcoin EUR
63.052,89 +1.706,69 (+2,78%)
WS Lancaster Absolute Rt Sterling M Acc (0P0000UN7G.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:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 600,95 | 600,95 | 600,95 | 600,95 | 600,95 | - |
| 17 may 2024 | 593,45 | 593,45 | 593,45 | 593,45 | 593,45 | - |
| 16 may 2024 | 586,07 | 586,07 | 586,07 | 586,07 | 586,07 | - |
| 15 may 2024 | 590,22 | 590,22 | 590,22 | 590,22 | 590,22 | - |
| 14 may 2024 | 593,65 | 593,65 | 593,65 | 593,65 | 593,65 | - |
| 13 may 2024 | 592,76 | 592,76 | 592,76 | 592,76 | 592,76 | - |
| 10 may 2024 | 588,93 | 588,93 | 588,93 | 588,93 | 588,93 | - |
| 09 may 2024 | 585,32 | 585,32 | 585,32 | 585,32 | 585,32 | - |
| 08 may 2024 | 579,96 | 579,96 | 579,96 | 579,96 | 579,96 | - |
| 07 may 2024 | 582,41 | 582,41 | 582,41 | 582,41 | 582,41 | - |
| 03 may 2024 | 582,47 | 582,47 | 582,47 | 582,47 | 582,47 | - |
| 02 may 2024 | 585,98 | 585,98 | 585,98 | 585,98 | 585,98 | - |
| 01 may 2024 | 585,53 | 585,53 | 585,53 | 585,53 | 585,53 | - |
| 30 abr 2024 | 579,91 | 579,91 | 579,91 | 579,91 | 579,91 | - |
| 29 abr 2024 | 576,77 | 576,77 | 576,77 | 576,77 | 576,77 | - |
| 26 abr 2024 | 578,11 | 578,11 | 578,11 | 578,11 | 578,11 | - |
| 25 abr 2024 | 572,08 | 572,08 | 572,08 | 572,08 | 572,08 | - |
| 24 abr 2024 | 570,72 | 570,72 | 570,72 | 570,72 | 570,72 | - |
| 23 abr 2024 | 577,35 | 577,35 | 577,35 | 577,35 | 577,35 | - |
| 22 abr 2024 | 578,74 | 578,74 | 578,74 | 578,74 | 578,74 | - |
| 19 abr 2024 | 568,36 | 568,36 | 568,36 | 568,36 | 568,36 | - |
| 18 abr 2024 | 566,84 | 566,84 | 566,84 | 566,84 | 566,84 | - |
| 17 abr 2024 | 556,70 | 556,70 | 556,70 | 556,70 | 556,70 | - |
| 16 abr 2024 | 555,38 | 555,38 | 555,38 | 555,38 | 555,38 | - |
| 15 abr 2024 | 555,97 | 555,97 | 555,97 | 555,97 | 555,97 | - |
| 12 abr 2024 | 558,36 | 558,36 | 558,36 | 558,36 | 558,36 | - |
| 11 abr 2024 | 557,40 | 557,40 | 557,40 | 557,40 | 557,40 | - |
| 10 abr 2024 | 550,50 | 550,50 | 550,50 | 550,50 | 550,50 | - |
| 09 abr 2024 | 549,72 | 549,72 | 549,72 | 549,72 | 549,72 | - |
| 08 abr 2024 | 546,95 | 546,95 | 546,95 | 546,95 | 546,95 | - |
| 05 abr 2024 | 542,59 | 542,59 | 542,59 | 542,59 | 542,59 | - |
| 04 abr 2024 | 542,31 | 542,31 | 542,31 | 542,31 | 542,31 | - |
| 03 abr 2024 | 534,35 | 534,35 | 534,35 | 534,35 | 534,35 | - |
| 02 abr 2024 | 530,43 | 530,43 | 530,43 | 530,43 | 530,43 | - |
| 28 mar 2024 | 525,38 | 525,38 | 525,38 | 525,38 | 525,38 | - |
| 27 mar 2024 | 521,48 | 521,48 | 521,48 | 521,48 | 521,48 | - |
| 26 mar 2024 | 515,63 | 515,63 | 515,63 | 515,63 | 515,63 | - |
| 25 mar 2024 | 514,42 | 514,42 | 514,42 | 514,42 | 514,42 | - |
| 22 mar 2024 | 512,13 | 512,13 | 512,13 | 512,13 | 512,13 | - |
| 21 mar 2024 | 509,14 | 509,14 | 509,14 | 509,14 | 509,14 | - |
| 20 mar 2024 | 506,46 | 506,46 | 506,46 | 506,46 | 506,46 | - |
| 19 mar 2024 | 509,47 | 509,47 | 509,47 | 509,47 | 509,47 | - |
| 18 mar 2024 | 511,33 | 511,33 | 511,33 | 511,33 | 511,33 | - |
| 15 mar 2024 | 510,85 | 510,85 | 510,85 | 510,85 | 510,85 | - |
| 14 mar 2024 | 507,73 | 507,73 | 507,73 | 507,73 | 507,73 | - |
| 13 mar 2024 | 507,73 | 507,73 | 507,73 | 507,73 | 507,73 | - |
| 12 mar 2024 | 506,81 | 506,81 | 506,81 | 506,81 | 506,81 | - |
| 11 mar 2024 | 501,45 | 501,45 | 501,45 | 501,45 | 501,45 | - |
| 08 mar 2024 | 503,30 | 503,30 | 503,30 | 503,30 | 503,30 | - |
| 07 mar 2024 | 510,83 | 510,83 | 510,83 | 510,83 | 510,83 | - |
| 06 mar 2024 | 511,42 | 511,42 | 511,42 | 511,42 | 511,42 | - |
| 05 mar 2024 | 503,88 | 503,88 | 503,88 | 503,88 | 503,88 | - |
| 04 mar 2024 | 506,76 | 506,76 | 506,76 | 506,76 | 506,76 | - |
| 01 mar 2024 | 508,05 | 508,05 | 508,05 | 508,05 | 508,05 | - |
| 29 feb 2024 | 510,82 | 510,82 | 510,82 | 510,82 | 510,82 | - |
| 28 feb 2024 | 511,36 | 511,36 | 511,36 | 511,36 | 511,36 | - |
| 27 feb 2024 | 513,56 | 513,56 | 513,56 | 513,56 | 513,56 | - |
| 26 feb 2024 | 515,93 | 515,93 | 515,93 | 515,93 | 515,93 | - |
| 23 feb 2024 | 518,61 | 518,61 | 518,61 | 518,61 | 518,61 | - |
| 22 feb 2024 | 520,78 | 520,78 | 520,78 | 520,78 | 520,78 | - |
| 21 feb 2024 | 517,29 | 517,29 | 517,29 | 517,29 | 517,29 | - |
| 20 feb 2024 | 516,75 | 516,75 | 516,75 | 516,75 | 516,75 | - |
| 19 feb 2024 | 519,98 | 519,98 | 519,98 | 519,98 | 519,98 | - |
| 16 feb 2024 | 519,59 | 519,59 | 519,59 | 519,59 | 519,59 | - |
| 15 feb 2024 | 518,47 | 518,47 | 518,47 | 518,47 | 518,47 | - |
| 14 feb 2024 | 519,88 | 519,88 | 519,88 | 519,88 | 519,88 | - |
| 13 feb 2024 | 512,97 | 512,97 | 512,97 | 512,97 | 512,97 | - |
| 12 feb 2024 | 511,87 | 511,87 | 511,87 | 511,87 | 511,87 | - |
| 09 feb 2024 | 512,46 | 512,46 | 512,46 | 512,46 | 512,46 | - |
| 08 feb 2024 | 514,88 | 514,88 | 514,88 | 514,88 | 514,88 | - |
| 07 feb 2024 | 516,44 | 516,44 | 516,44 | 516,44 | 516,44 | - |
| 06 feb 2024 | 519,58 | 519,58 | 519,58 | 519,58 | 519,58 | - |
| 05 feb 2024 | 518,01 | 518,01 | 518,01 | 518,01 | 518,01 | - |
| 02 feb 2024 | 523,54 | 523,54 | 523,54 | 523,54 | 523,54 | - |
| 01 feb 2024 | 526,91 | 526,91 | 526,91 | 526,91 | 526,91 | - |
| 31 ene 2024 | 521,48 | 521,48 | 521,48 | 521,48 | 521,48 | - |
| 30 ene 2024 | 519,24 | 519,24 | 519,24 | 519,24 | 519,24 | - |
| 29 ene 2024 | 523,40 | 523,40 | 523,40 | 523,40 | 523,40 | - |
| 26 ene 2024 | 523,57 | 523,57 | 523,57 | 523,57 | 523,57 | - |
| 25 ene 2024 | 524,96 | 524,96 | 524,96 | 524,96 | 524,96 | - |
| 24 ene 2024 | 519,51 | 519,51 | 519,51 | 519,51 | 519,51 | - |
| 23 ene 2024 | 514,50 | 514,50 | 514,50 | 514,50 | 514,50 | - |
| 22 ene 2024 | 511,85 | 511,85 | 511,85 | 511,85 | 511,85 | - |
| 19 ene 2024 | 514,40 | 514,40 | 514,40 | 514,40 | 514,40 | - |
| 18 ene 2024 | 512,19 | 512,19 | 512,19 | 512,19 | 512,19 | - |
| 17 ene 2024 | 507,91 | 507,91 | 507,91 | 507,91 | 507,91 | - |
| 16 ene 2024 | 517,62 | 517,62 | 517,62 | 517,62 | 517,62 | - |
| 15 ene 2024 | 519,12 | 519,12 | 519,12 | 519,12 | 519,12 | - |
| 12 ene 2024 | 516,81 | 516,81 | 516,81 | 516,81 | 516,81 | - |
| 11 ene 2024 | 517,43 | 517,43 | 517,43 | 517,43 | 517,43 | - |
| 10 ene 2024 | 523,50 | 523,50 | 523,50 | 523,50 | 523,50 | - |
| 09 ene 2024 | 522,56 | 522,56 | 522,56 | 522,56 | 522,56 | - |
| 08 ene 2024 | 523,99 | 523,99 | 523,99 | 523,99 | 523,99 | - |
| 05 ene 2024 | 519,72 | 519,72 | 519,72 | 519,72 | 519,72 | - |
| 04 ene 2024 | 521,17 | 521,17 | 521,17 | 521,17 | 521,17 | - |
| 03 ene 2024 | 518,23 | 518,23 | 518,23 | 518,23 | 518,23 | - |
| 02 ene 2024 | 521,89 | 521,89 | 521,89 | 521,89 | 521,89 | - |
| 02 ene 2024 | 0.121262 Dividendo | |||||
| 29 dic 2023 | 518,45 | 518,45 | 518,45 | 518,45 | 518,33 | - |
| 28 dic 2023 | 514,78 | 514,78 | 514,78 | 514,78 | 514,66 | - |
| *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.