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
57.810,81 +923,21 (+1,62%)
BNY Mellon Investment Funds - Newton Oriental Fund B Income (0P0000X9C0.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 | 189,45 | 189,45 | 189,45 | 189,45 | 189,45 | - |
| 27 jun 2024 | 189,48 | 189,48 | 189,48 | 189,48 | 189,48 | - |
| 26 jun 2024 | 189,38 | 189,38 | 189,38 | 189,38 | 189,38 | - |
| 25 jun 2024 | 188,73 | 188,73 | 188,73 | 188,73 | 188,73 | - |
| 24 jun 2024 | 189,13 | 189,13 | 189,13 | 189,13 | 189,13 | - |
| 21 jun 2024 | 189,75 | 189,75 | 189,75 | 189,75 | 189,75 | - |
| 20 jun 2024 | 189,62 | 189,62 | 189,62 | 189,62 | 189,62 | - |
| 19 jun 2024 | 189,20 | 189,20 | 189,20 | 189,20 | 189,20 | - |
| 18 jun 2024 | 188,25 | 188,25 | 188,25 | 188,25 | 188,25 | - |
| 17 jun 2024 | 187,20 | 187,20 | 187,20 | 187,20 | 187,20 | - |
| 14 jun 2024 | 186,32 | 186,32 | 186,32 | 186,32 | 186,32 | - |
| 13 jun 2024 | 185,69 | 185,69 | 185,69 | 185,69 | 185,69 | - |
| 12 jun 2024 | 184,36 | 184,36 | 184,36 | 184,36 | 184,36 | - |
| 11 jun 2024 | 185,27 | 185,27 | 185,27 | 185,27 | 185,27 | - |
| 10 jun 2024 | 186,46 | 186,46 | 186,46 | 186,46 | 186,46 | - |
| 07 jun 2024 | 186,40 | 186,40 | 186,40 | 186,40 | 186,40 | - |
| 06 jun 2024 | 186,52 | 186,52 | 186,52 | 186,52 | 186,52 | - |
| 05 jun 2024 | 185,19 | 185,19 | 185,19 | 185,19 | 185,19 | - |
| 04 jun 2024 | 182,76 | 182,76 | 182,76 | 182,76 | 182,76 | - |
| 03 jun 2024 | 184,13 | 184,13 | 184,13 | 184,13 | 184,13 | - |
| 31 may 2024 | 181,26 | 181,26 | 181,26 | 181,26 | 181,26 | - |
| 30 may 2024 | 182,45 | 182,45 | 182,45 | 182,45 | 182,45 | - |
| 29 may 2024 | 183,70 | 183,70 | 183,70 | 183,70 | 183,70 | - |
| 28 may 2024 | 185,63 | 185,63 | 185,63 | 185,63 | 185,63 | - |
| 24 may 2024 | 185,67 | 185,67 | 185,67 | 185,67 | 185,67 | - |
| 23 may 2024 | 187,78 | 187,78 | 187,78 | 187,78 | 187,78 | - |
| 22 may 2024 | 186,46 | 186,46 | 186,46 | 186,46 | 186,46 | - |
| 21 may 2024 | 185,74 | 185,74 | 185,74 | 185,74 | 185,74 | - |
| 20 may 2024 | 187,86 | 187,86 | 187,86 | 187,86 | 187,86 | - |
| 17 may 2024 | 188,89 | 188,89 | 188,89 | 188,89 | 188,89 | - |
| 16 may 2024 | 188,33 | 188,33 | 188,33 | 188,33 | 188,33 | - |
| 15 may 2024 | 186,92 | 186,92 | 186,92 | 186,92 | 186,92 | - |
| 14 may 2024 | 186,57 | 186,57 | 186,57 | 186,57 | 186,57 | - |
| 13 may 2024 | 187,33 | 187,33 | 187,33 | 187,33 | 187,33 | - |
| 10 may 2024 | 187,30 | 187,30 | 187,30 | 187,30 | 187,30 | - |
| 09 may 2024 | 187,45 | 187,45 | 187,45 | 187,45 | 187,45 | - |
| 08 may 2024 | 186,84 | 186,84 | 186,84 | 186,84 | 186,84 | - |
| 07 may 2024 | 187,01 | 187,01 | 187,01 | 187,01 | 187,01 | - |
| 03 may 2024 | 184,65 | 184,65 | 184,65 | 184,65 | 184,65 | - |
| 02 may 2024 | 183,82 | 183,82 | 183,82 | 183,82 | 183,82 | - |
| 01 may 2024 | 184,66 | 184,66 | 184,66 | 184,66 | 184,66 | - |
| 30 abr 2024 | 184,30 | 184,30 | 184,30 | 184,30 | 184,30 | - |
| 29 abr 2024 | 184,56 | 184,56 | 184,56 | 184,56 | 184,56 | - |
| 26 abr 2024 | 182,43 | 182,43 | 182,43 | 182,43 | 182,43 | - |
| 25 abr 2024 | 181,27 | 181,27 | 181,27 | 181,27 | 181,27 | - |
| 24 abr 2024 | 183,12 | 183,12 | 183,12 | 183,12 | 183,12 | - |
| 23 abr 2024 | 182,16 | 182,16 | 182,16 | 182,16 | 182,16 | - |
| 22 abr 2024 | 181,19 | 181,19 | 181,19 | 181,19 | 181,19 | - |
| 19 abr 2024 | 179,11 | 179,11 | 179,11 | 179,11 | 179,11 | - |
| 18 abr 2024 | 181,48 | 181,48 | 181,48 | 181,48 | 181,48 | - |
| 17 abr 2024 | 181,67 | 181,67 | 181,67 | 181,67 | 181,67 | - |
| 16 abr 2024 | 181,01 | 181,01 | 181,01 | 181,01 | 181,01 | - |
| 15 abr 2024 | 183,41 | 183,41 | 183,41 | 183,41 | 183,41 | - |
| 12 abr 2024 | 185,23 | 185,23 | 185,23 | 185,23 | 185,23 | - |
| 11 abr 2024 | 185,70 | 185,70 | 185,70 | 185,70 | 185,70 | - |
| 10 abr 2024 | 184,12 | 184,12 | 184,12 | 184,12 | 184,12 | - |
| 09 abr 2024 | 183,92 | 183,92 | 183,92 | 183,92 | 183,92 | - |
| 08 abr 2024 | 183,94 | 183,94 | 183,94 | 183,94 | 183,94 | - |
| 05 abr 2024 | 183,65 | 183,65 | 183,65 | 183,65 | 183,65 | - |
| 04 abr 2024 | 183,43 | 183,43 | 183,43 | 183,43 | 183,43 | - |
| 03 abr 2024 | 183,39 | 183,39 | 183,39 | 183,39 | 183,39 | - |
| 02 abr 2024 | 185,42 | 185,42 | 185,42 | 185,42 | 185,42 | - |
| 28 mar 2024 | 183,90 | 183,90 | 183,90 | 183,90 | 183,90 | - |
| 27 mar 2024 | 183,61 | 183,61 | 183,61 | 183,61 | 183,61 | - |
| 26 mar 2024 | 184,04 | 184,04 | 184,04 | 184,04 | 184,04 | - |
| 25 mar 2024 | 183,59 | 183,59 | 183,59 | 183,59 | 183,59 | - |
| 22 mar 2024 | 184,60 | 184,60 | 184,60 | 184,60 | 184,60 | - |
| 21 mar 2024 | 183,58 | 183,58 | 183,58 | 183,58 | 183,58 | - |
| 20 mar 2024 | 181,51 | 181,51 | 181,51 | 181,51 | 181,51 | - |
| 19 mar 2024 | 181,85 | 181,85 | 181,85 | 181,85 | 181,85 | - |
| 18 mar 2024 | 182,97 | 182,97 | 182,97 | 182,97 | 182,97 | - |
| 15 mar 2024 | 183,10 | 183,10 | 183,10 | 183,10 | 183,10 | - |
| 14 mar 2024 | 184,45 | 184,45 | 184,45 | 184,45 | 184,45 | - |
| 13 mar 2024 | 184,51 | 184,51 | 184,51 | 184,51 | 184,51 | - |
| 12 mar 2024 | 185,19 | 185,19 | 185,19 | 185,19 | 185,19 | - |
| 11 mar 2024 | 182,88 | 182,88 | 182,88 | 182,88 | 182,88 | - |
| 08 mar 2024 | 183,31 | 183,31 | 183,31 | 183,31 | 183,31 | - |
| 07 mar 2024 | 182,23 | 182,23 | 182,23 | 182,23 | 182,23 | - |
| 06 mar 2024 | 181,86 | 181,86 | 181,86 | 181,86 | 181,86 | - |
| 05 mar 2024 | 181,55 | 181,55 | 181,55 | 181,55 | 181,55 | - |
| 04 mar 2024 | 182,30 | 182,30 | 182,30 | 182,30 | 182,30 | - |
| 01 mar 2024 | 181,24 | 181,24 | 181,24 | 181,24 | 181,24 | - |
| 29 feb 2024 | 180,95 | 180,95 | 180,95 | 180,95 | 180,95 | - |
| 28 feb 2024 | 179,57 | 179,57 | 179,57 | 179,57 | 179,57 | - |
| 27 feb 2024 | 179,99 | 179,99 | 179,99 | 179,99 | 179,99 | - |
| 26 feb 2024 | 179,33 | 179,33 | 179,33 | 179,33 | 179,33 | - |
| 23 feb 2024 | 180,03 | 180,03 | 180,03 | 180,03 | 180,03 | - |
| 22 feb 2024 | 179,79 | 179,79 | 179,79 | 179,79 | 179,79 | - |
| 21 feb 2024 | 178,56 | 178,56 | 178,56 | 178,56 | 178,56 | - |
| 20 feb 2024 | 179,29 | 179,29 | 179,29 | 179,29 | 179,29 | - |
| 19 feb 2024 | 177,90 | 177,90 | 177,90 | 177,90 | 177,90 | - |
| 16 feb 2024 | 178,92 | 178,92 | 178,92 | 178,92 | 178,92 | - |
| 15 feb 2024 | 178,17 | 178,17 | 178,17 | 178,17 | 178,17 | - |
| 14 feb 2024 | 176,01 | 176,01 | 176,01 | 176,01 | 176,01 | - |
| 13 feb 2024 | 175,02 | 175,02 | 175,02 | 175,02 | 175,02 | - |
| 12 feb 2024 | 175,92 | 175,92 | 175,92 | 175,92 | 175,92 | - |
| 09 feb 2024 | 176,12 | 176,12 | 176,12 | 176,12 | 176,12 | - |
| 08 feb 2024 | 175,74 | 175,74 | 175,74 | 175,74 | 175,74 | - |
| 07 feb 2024 | 175,47 | 175,47 | 175,47 | 175,47 | 175,47 | - |
| 06 feb 2024 | 175,81 | 175,81 | 175,81 | 175,81 | 175,81 | - |
| *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.