Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.364,16 +533,05 (+0,94%)
VT Argonaut Absolute Return R GBP Acc (0P0000W526.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:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 290,85 | 290,85 | 290,85 | 290,85 | 290,85 | - |
| 27 jun 2024 | 290,76 | 290,76 | 290,76 | 290,76 | 290,76 | - |
| 26 jun 2024 | 290,18 | 290,18 | 290,18 | 290,18 | 290,18 | - |
| 25 jun 2024 | 288,98 | 288,98 | 288,98 | 288,98 | 288,98 | - |
| 24 jun 2024 | 289,29 | 289,29 | 289,29 | 289,29 | 289,29 | - |
| 21 jun 2024 | 289,00 | 289,00 | 289,00 | 289,00 | 289,00 | - |
| 20 jun 2024 | 289,49 | 289,49 | 289,49 | 289,49 | 289,49 | - |
| 19 jun 2024 | 289,98 | 289,98 | 289,98 | 289,98 | 289,98 | - |
| 18 jun 2024 | 289,64 | 289,64 | 289,64 | 289,64 | 289,64 | - |
| 17 jun 2024 | 288,39 | 288,39 | 288,39 | 288,39 | 288,39 | - |
| 14 jun 2024 | 288,35 | 288,35 | 288,35 | 288,35 | 288,35 | - |
| 13 jun 2024 | 292,62 | 292,62 | 292,62 | 292,62 | 292,62 | - |
| 12 jun 2024 | 292,30 | 292,30 | 292,30 | 292,30 | 292,30 | - |
| 11 jun 2024 | 293,63 | 293,63 | 293,63 | 293,63 | 293,63 | - |
| 10 jun 2024 | 293,11 | 293,11 | 293,11 | 293,11 | 293,11 | - |
| 07 jun 2024 | 293,50 | 293,50 | 293,50 | 293,50 | 293,50 | - |
| 06 jun 2024 | 292,81 | 292,81 | 292,81 | 292,81 | 292,81 | - |
| 05 jun 2024 | 290,99 | 290,99 | 290,99 | 290,99 | 290,99 | - |
| 04 jun 2024 | 292,71 | 292,71 | 292,71 | 292,71 | 292,71 | - |
| 03 jun 2024 | 295,60 | 295,60 | 295,60 | 295,60 | 295,60 | - |
| 31 may 2024 | 295,07 | 295,07 | 295,07 | 295,07 | 295,07 | - |
| 30 may 2024 | 295,18 | 295,18 | 295,18 | 295,18 | 295,18 | - |
| 29 may 2024 | 294,52 | 294,52 | 294,52 | 294,52 | 294,52 | - |
| 28 may 2024 | 292,81 | 292,81 | 292,81 | 292,81 | 292,81 | - |
| 24 may 2024 | 294,30 | 294,30 | 294,30 | 294,30 | 294,30 | - |
| 23 may 2024 | 295,66 | 295,66 | 295,66 | 295,66 | 295,66 | - |
| 22 may 2024 | 298,38 | 298,38 | 298,38 | 298,38 | 298,38 | - |
| 21 may 2024 | 298,48 | 298,48 | 298,48 | 298,48 | 298,48 | - |
| 20 may 2024 | 297,52 | 297,52 | 297,52 | 297,52 | 297,52 | - |
| 17 may 2024 | 295,61 | 295,61 | 295,61 | 295,61 | 295,61 | - |
| 16 may 2024 | 295,89 | 295,89 | 295,89 | 295,89 | 295,89 | - |
| 15 may 2024 | 292,38 | 292,38 | 292,38 | 292,38 | 292,38 | - |
| 14 may 2024 | 293,58 | 293,58 | 293,58 | 293,58 | 293,58 | - |
| 13 may 2024 | 298,32 | 298,32 | 298,32 | 298,32 | 298,32 | - |
| 10 may 2024 | 300,71 | 300,71 | 300,71 | 300,71 | 300,71 | - |
| 09 may 2024 | 297,58 | 297,58 | 297,58 | 297,58 | 297,58 | - |
| 08 may 2024 | 298,44 | 298,44 | 298,44 | 298,44 | 298,44 | - |
| 07 may 2024 | 299,36 | 299,36 | 299,36 | 299,36 | 299,36 | - |
| 03 may 2024 | 295,86 | 295,86 | 295,86 | 295,86 | 295,86 | - |
| 02 may 2024 | 295,74 | 295,74 | 295,74 | 295,74 | 295,74 | - |
| 01 may 2024 | 296,20 | 296,20 | 296,20 | 296,20 | 296,20 | - |
| 30 abr 2024 | 298,10 | 298,10 | 298,10 | 298,10 | 298,10 | - |
| 29 abr 2024 | 299,64 | 299,64 | 299,64 | 299,64 | 299,64 | - |
| 26 abr 2024 | 298,95 | 298,95 | 298,95 | 298,95 | 298,95 | - |
| 25 abr 2024 | 295,53 | 295,53 | 295,53 | 295,53 | 295,53 | - |
| 24 abr 2024 | 298,42 | 298,42 | 298,42 | 298,42 | 298,42 | - |
| 23 abr 2024 | 295,31 | 295,31 | 295,31 | 295,31 | 295,31 | - |
| 22 abr 2024 | 295,06 | 295,06 | 295,06 | 295,06 | 295,06 | - |
| 19 abr 2024 | 295,64 | 295,64 | 295,64 | 295,64 | 295,64 | - |
| 18 abr 2024 | 296,50 | 296,50 | 296,50 | 296,50 | 296,50 | - |
| 17 abr 2024 | 299,25 | 299,25 | 299,25 | 299,25 | 299,25 | - |
| 16 abr 2024 | 298,69 | 298,69 | 298,69 | 298,69 | 298,69 | - |
| 15 abr 2024 | 301,38 | 301,38 | 301,38 | 301,38 | 301,38 | - |
| 12 abr 2024 | 302,30 | 302,30 | 302,30 | 302,30 | 302,30 | - |
| 11 abr 2024 | 300,54 | 300,54 | 300,54 | 300,54 | 300,54 | - |
| 10 abr 2024 | 298,12 | 298,12 | 298,12 | 298,12 | 298,12 | - |
| 09 abr 2024 | 299,53 | 299,53 | 299,53 | 299,53 | 299,53 | - |
| 08 abr 2024 | 302,26 | 302,26 | 302,26 | 302,26 | 302,26 | - |
| 05 abr 2024 | 298,02 | 298,02 | 298,02 | 298,02 | 298,02 | - |
| 04 abr 2024 | 300,27 | 300,27 | 300,27 | 300,27 | 300,27 | - |
| 03 abr 2024 | 298,98 | 298,98 | 298,98 | 298,98 | 298,98 | - |
| 02 abr 2024 | 298,86 | 298,86 | 298,86 | 298,86 | 298,86 | - |
| 28 mar 2024 | 296,02 | 296,02 | 296,02 | 296,02 | 296,02 | - |
| 27 mar 2024 | 296,54 | 296,54 | 296,54 | 296,54 | 296,54 | - |
| 26 mar 2024 | 297,15 | 297,15 | 297,15 | 297,15 | 297,15 | - |
| 25 mar 2024 | 297,64 | 297,64 | 297,64 | 297,64 | 297,64 | - |
| 22 mar 2024 | 296,48 | 296,48 | 296,48 | 296,48 | 296,48 | - |
| 21 mar 2024 | 294,59 | 294,59 | 294,59 | 294,59 | 294,59 | - |
| 20 mar 2024 | 294,98 | 294,98 | 294,98 | 294,98 | 294,98 | - |
| 19 mar 2024 | 295,19 | 295,19 | 295,19 | 295,19 | 295,19 | - |
| 18 mar 2024 | 293,89 | 293,89 | 293,89 | 293,89 | 293,89 | - |
| 15 mar 2024 | 294,23 | 294,23 | 294,23 | 294,23 | 294,23 | - |
| 14 mar 2024 | 292,84 | 292,84 | 292,84 | 292,84 | 292,84 | - |
| 13 mar 2024 | 290,91 | 290,91 | 290,91 | 290,91 | 290,91 | - |
| 12 mar 2024 | 287,38 | 287,38 | 287,38 | 287,38 | 287,38 | - |
| 11 mar 2024 | 289,93 | 289,93 | 289,93 | 289,93 | 289,93 | - |
| 08 mar 2024 | 291,90 | 291,90 | 291,90 | 291,90 | 291,90 | - |
| 07 mar 2024 | 292,10 | 292,10 | 292,10 | 292,10 | 292,10 | - |
| 06 mar 2024 | 291,59 | 291,59 | 291,59 | 291,59 | 291,59 | - |
| 05 mar 2024 | 292,86 | 292,86 | 292,86 | 292,86 | 292,86 | - |
| 04 mar 2024 | 291,91 | 291,91 | 291,91 | 291,91 | 291,91 | - |
| 01 mar 2024 | 290,16 | 290,16 | 290,16 | 290,16 | 290,16 | - |
| 29 feb 2024 | 289,25 | 289,25 | 289,25 | 289,25 | 289,25 | - |
| 28 feb 2024 | 290,35 | 290,35 | 290,35 | 290,35 | 290,35 | - |
| 27 feb 2024 | 291,26 | 291,26 | 291,26 | 291,26 | 291,26 | - |
| 26 feb 2024 | 292,02 | 292,02 | 292,02 | 292,02 | 292,02 | - |
| 23 feb 2024 | 290,16 | 290,16 | 290,16 | 290,16 | 290,16 | - |
| 22 feb 2024 | 287,75 | 287,75 | 287,75 | 287,75 | 287,75 | - |
| 21 feb 2024 | 287,87 | 287,87 | 287,87 | 287,87 | 287,87 | - |
| 20 feb 2024 | 288,83 | 288,83 | 288,83 | 288,83 | 288,83 | - |
| 19 feb 2024 | 288,84 | 288,84 | 288,84 | 288,84 | 288,84 | - |
| 16 feb 2024 | 287,97 | 287,97 | 287,97 | 287,97 | 287,97 | - |
| 15 feb 2024 | 287,68 | 287,68 | 287,68 | 287,68 | 287,68 | - |
| 14 feb 2024 | 286,18 | 286,18 | 286,18 | 286,18 | 286,18 | - |
| 13 feb 2024 | 282,92 | 282,92 | 282,92 | 282,92 | 282,92 | - |
| 12 feb 2024 | 283,24 | 283,24 | 283,24 | 283,24 | 283,24 | - |
| 09 feb 2024 | 283,24 | 283,24 | 283,24 | 283,24 | 283,24 | - |
| 08 feb 2024 | 284,17 | 284,17 | 284,17 | 284,17 | 284,17 | - |
| 07 feb 2024 | 280,96 | 280,96 | 280,96 | 280,96 | 280,96 | - |
| 06 feb 2024 | 283,01 | 283,01 | 283,01 | 283,01 | 283,01 | - |
| *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.