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
57.595,89 +747,28 (+1,31%)
Invesco Managed Growth Fund (UK) (0P0000XBQX.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 | 533,40 | 533,40 | 533,40 | 533,40 | 533,40 | - |
| 27 jun 2024 | 531,49 | 531,49 | 531,49 | 531,49 | 531,49 | - |
| 26 jun 2024 | 532,67 | 532,67 | 532,67 | 532,67 | 532,67 | - |
| 25 jun 2024 | 532,66 | 532,66 | 532,66 | 532,66 | 532,66 | - |
| 24 jun 2024 | 532,85 | 532,85 | 532,85 | 532,85 | 532,85 | - |
| 21 jun 2024 | 531,72 | 531,72 | 531,72 | 531,72 | 531,72 | - |
| 20 jun 2024 | 532,40 | 532,40 | 532,40 | 532,40 | 532,40 | - |
| 19 jun 2024 | 530,77 | 530,77 | 530,77 | 530,77 | 530,77 | - |
| 18 jun 2024 | 528,75 | 528,75 | 528,75 | 528,75 | 528,75 | - |
| 17 jun 2024 | 526,18 | 526,18 | 526,18 | 526,18 | 526,18 | - |
| 14 jun 2024 | 525,15 | 525,15 | 525,15 | 525,15 | 525,15 | - |
| 13 jun 2024 | 528,83 | 528,83 | 528,83 | 528,83 | 528,83 | - |
| 12 jun 2024 | 528,22 | 528,22 | 528,22 | 528,22 | 528,22 | - |
| 11 jun 2024 | 527,95 | 527,95 | 527,95 | 527,95 | 527,95 | - |
| 10 jun 2024 | 530,45 | 530,45 | 530,45 | 530,45 | 530,45 | - |
| 07 jun 2024 | 531,51 | 531,51 | 531,51 | 531,51 | 531,51 | - |
| 06 jun 2024 | 533,04 | 533,04 | 533,04 | 533,04 | 533,04 | - |
| 05 jun 2024 | 530,41 | 530,41 | 530,41 | 530,41 | 530,41 | - |
| 04 jun 2024 | 528,99 | 528,99 | 528,99 | 528,99 | 528,99 | - |
| 03 jun 2024 | 534,31 | 534,31 | 534,31 | 534,31 | 534,31 | - |
| 31 may 2024 | 529,36 | 529,36 | 529,36 | 529,36 | 529,36 | - |
| 30 may 2024 | 528,33 | 528,33 | 528,33 | 528,33 | 528,33 | - |
| 29 may 2024 | 529,65 | 529,65 | 529,65 | 529,65 | 529,65 | - |
| 28 may 2024 | 534,18 | 534,18 | 534,18 | 534,18 | 534,18 | - |
| 24 may 2024 | 533,03 | 533,03 | 533,03 | 533,03 | 533,03 | - |
| 23 may 2024 | 537,29 | 537,29 | 537,29 | 537,29 | 537,29 | - |
| 22 may 2024 | 536,52 | 536,52 | 536,52 | 536,52 | 536,52 | - |
| 21 may 2024 | 537,98 | 537,98 | 537,98 | 537,98 | 537,98 | - |
| 20 may 2024 | 540,87 | 540,87 | 540,87 | 540,87 | 540,87 | - |
| 17 may 2024 | 538,94 | 538,94 | 538,94 | 538,94 | 538,94 | - |
| 16 may 2024 | 540,21 | 540,21 | 540,21 | 540,21 | 540,21 | - |
| 15 may 2024 | 537,60 | 537,60 | 537,60 | 537,60 | 537,60 | - |
| 14 may 2024 | 537,21 | 537,21 | 537,21 | 537,21 | 537,21 | - |
| 13 may 2024 | 537,99 | 537,99 | 537,99 | 537,99 | 537,99 | - |
| 10 may 2024 | 538,66 | 538,66 | 538,66 | 538,66 | 538,66 | - |
| 09 may 2024 | 534,60 | 534,60 | 534,60 | 534,60 | 534,60 | - |
| 08 may 2024 | 533,35 | 533,35 | 533,35 | 533,35 | 533,35 | - |
| 07 may 2024 | 531,93 | 531,93 | 531,93 | 531,93 | 531,93 | - |
| 03 may 2024 | 524,98 | 524,98 | 524,98 | 524,98 | 524,98 | - |
| 02 may 2024 | 522,15 | 522,15 | 522,15 | 522,15 | 522,15 | - |
| 01 may 2024 | 520,47 | 520,47 | 520,47 | 520,47 | 520,47 | - |
| 30 abr 2024 | 524,44 | 524,44 | 524,44 | 524,44 | 524,44 | - |
| 29 abr 2024 | 524,10 | 524,10 | 524,10 | 524,10 | 524,10 | - |
| 26 abr 2024 | 521,52 | 521,52 | 521,52 | 521,52 | 521,52 | - |
| 25 abr 2024 | 517,95 | 517,95 | 517,95 | 517,95 | 517,95 | - |
| 24 abr 2024 | 522,18 | 522,18 | 522,18 | 522,18 | 522,18 | - |
| 23 abr 2024 | 520,74 | 520,74 | 520,74 | 520,74 | 520,74 | - |
| 22 abr 2024 | 517,62 | 517,62 | 517,62 | 517,62 | 517,62 | - |
| 19 abr 2024 | 509,66 | 509,66 | 509,66 | 509,66 | 509,66 | - |
| 18 abr 2024 | 512,32 | 512,32 | 512,32 | 512,32 | 512,32 | - |
| 17 abr 2024 | 513,59 | 513,59 | 513,59 | 513,59 | 513,59 | - |
| 16 abr 2024 | 513,15 | 513,15 | 513,15 | 513,15 | 513,15 | - |
| 15 abr 2024 | 520,54 | 520,54 | 520,54 | 520,54 | 520,54 | - |
| 12 abr 2024 | 524,42 | 524,42 | 524,42 | 524,42 | 524,42 | - |
| 11 abr 2024 | 521,52 | 521,52 | 521,52 | 521,52 | 521,52 | - |
| 10 abr 2024 | 523,23 | 523,23 | 523,23 | 523,23 | 523,23 | - |
| 09 abr 2024 | 521,64 | 521,64 | 521,64 | 521,64 | 521,64 | - |
| 08 abr 2024 | 521,99 | 521,99 | 521,99 | 521,99 | 521,99 | - |
| 05 abr 2024 | 519,43 | 519,43 | 519,43 | 519,43 | 519,43 | - |
| 04 abr 2024 | 523,58 | 523,58 | 523,58 | 523,58 | 523,58 | - |
| 03 abr 2024 | 521,02 | 521,02 | 521,02 | 521,02 | 521,02 | - |
| 02 abr 2024 | 524,24 | 524,24 | 524,24 | 524,24 | 524,24 | - |
| 28 mar 2024 | 523,16 | 523,16 | 523,16 | 523,16 | 523,16 | - |
| 27 mar 2024 | 522,20 | 522,20 | 522,20 | 522,20 | 522,20 | - |
| 26 mar 2024 | 521,71 | 521,71 | 521,71 | 521,71 | 521,71 | - |
| 25 mar 2024 | 519,01 | 519,01 | 519,01 | 519,01 | 519,01 | - |
| 22 mar 2024 | 522,92 | 522,92 | 522,92 | 522,92 | 522,92 | - |
| 21 mar 2024 | 519,58 | 519,58 | 519,58 | 519,58 | 519,58 | - |
| 20 mar 2024 | 513,87 | 513,87 | 513,87 | 513,87 | 513,87 | - |
| 19 mar 2024 | 511,29 | 511,29 | 511,29 | 511,29 | 511,29 | - |
| 18 mar 2024 | 513,64 | 513,64 | 513,64 | 513,64 | 513,64 | - |
| 15 mar 2024 | 513,28 | 513,28 | 513,28 | 513,28 | 513,28 | - |
| 14 mar 2024 | 514,48 | 514,48 | 514,48 | 514,48 | 514,48 | - |
| 13 mar 2024 | 513,24 | 513,24 | 513,24 | 513,24 | 513,24 | - |
| 12 mar 2024 | 512,09 | 512,09 | 512,09 | 512,09 | 512,09 | - |
| 11 mar 2024 | 507,68 | 507,68 | 507,68 | 507,68 | 507,68 | - |
| 08 mar 2024 | 511,12 | 511,12 | 511,12 | 511,12 | 511,12 | - |
| 07 mar 2024 | 510,63 | 510,63 | 510,63 | 510,63 | 510,63 | - |
| 06 mar 2024 | 508,96 | 508,96 | 508,96 | 508,96 | 508,96 | - |
| 05 mar 2024 | 508,69 | 508,69 | 508,69 | 508,69 | 508,69 | - |
| 04 mar 2024 | 510,03 | 510,03 | 510,03 | 510,03 | 510,03 | - |
| 01 mar 2024 | 508,72 | 508,72 | 508,72 | 508,72 | 508,72 | - |
| 29 feb 2024 | 506,67 | 506,67 | 506,67 | 506,67 | 506,67 | - |
| 28 feb 2024 | 505,57 | 505,57 | 505,57 | 505,57 | 505,57 | - |
| 27 feb 2024 | 506,36 | 506,36 | 506,36 | 506,36 | 506,36 | - |
| 26 feb 2024 | 506,42 | 506,42 | 506,42 | 506,42 | 506,42 | - |
| 23 feb 2024 | 506,75 | 506,75 | 506,75 | 506,75 | 506,75 | - |
| 22 feb 2024 | 507,28 | 507,28 | 507,28 | 507,28 | 507,28 | - |
| 21 feb 2024 | 502,99 | 502,99 | 502,99 | 502,99 | 502,99 | - |
| 20 feb 2024 | 505,08 | 505,08 | 505,08 | 505,08 | 505,08 | - |
| 19 feb 2024 | 504,57 | 504,57 | 504,57 | 504,57 | 504,57 | - |
| 16 feb 2024 | 506,07 | 506,07 | 506,07 | 506,07 | 506,07 | - |
| 15 feb 2024 | 502,81 | 502,81 | 502,81 | 502,81 | 502,81 | - |
| 14 feb 2024 | 500,32 | 500,32 | 500,32 | 500,32 | 500,32 | - |
| 13 feb 2024 | 499,89 | 499,89 | 499,89 | 499,89 | 499,89 | - |
| 12 feb 2024 | 501,74 | 501,74 | 501,74 | 501,74 | 501,74 | - |
| 09 feb 2024 | 500,60 | 500,60 | 500,60 | 500,60 | 500,60 | - |
| 08 feb 2024 | 500,55 | 500,55 | 500,55 | 500,55 | 500,55 | - |
| 07 feb 2024 | 499,47 | 499,47 | 499,47 | 499,47 | 499,47 | - |
| 06 feb 2024 | 499,92 | 499,92 | 499,92 | 499,92 | 499,92 | - |
| *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.