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
57.514,68 +642,31 (+1,13%)
McInroy & Wood Income Inc (0P0000XSV3.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 | 2951,10 | 2951,10 | 2951,10 | 2951,10 | 2951,10 | - |
| 27 jun 2024 | 2947,90 | 2947,90 | 2947,90 | 2947,90 | 2947,90 | - |
| 26 jun 2024 | 2964,20 | 2964,20 | 2964,20 | 2964,20 | 2964,20 | - |
| 25 jun 2024 | 2968,70 | 2968,70 | 2968,70 | 2968,70 | 2968,70 | - |
| 24 jun 2024 | 2963,30 | 2963,30 | 2963,30 | 2963,30 | 2963,30 | - |
| 21 jun 2024 | 2967,80 | 2967,80 | 2967,80 | 2967,80 | 2967,80 | - |
| 20 jun 2024 | 2961,80 | 2961,80 | 2961,80 | 2961,80 | 2961,80 | - |
| 19 jun 2024 | 2955,30 | 2955,30 | 2955,30 | 2955,30 | 2955,30 | - |
| 18 jun 2024 | 2952,60 | 2952,60 | 2952,60 | 2952,60 | 2952,60 | - |
| 17 jun 2024 | 2936,90 | 2936,90 | 2936,90 | 2936,90 | 2936,90 | - |
| 14 jun 2024 | 2929,30 | 2929,30 | 2929,30 | 2929,30 | 2929,30 | - |
| 13 jun 2024 | 2935,60 | 2935,60 | 2935,60 | 2935,60 | 2935,60 | - |
| 12 jun 2024 | 2936,40 | 2936,40 | 2936,40 | 2936,40 | 2936,40 | - |
| 11 jun 2024 | 2934,50 | 2934,50 | 2934,50 | 2934,50 | 2934,50 | - |
| 10 jun 2024 | 2950,60 | 2950,60 | 2950,60 | 2950,60 | 2950,60 | - |
| 07 jun 2024 | 2952,00 | 2952,00 | 2952,00 | 2952,00 | 2952,00 | - |
| 06 jun 2024 | 2954,20 | 2954,20 | 2954,20 | 2954,20 | 2954,20 | - |
| 05 jun 2024 | 2937,20 | 2937,20 | 2937,20 | 2937,20 | 2937,20 | - |
| 04 jun 2024 | 2935,70 | 2935,70 | 2935,70 | 2935,70 | 2935,70 | - |
| 03 jun 2024 | 2947,00 | 2947,00 | 2947,00 | 2947,00 | 2947,00 | - |
| 03 jun 2024 | 0.18 Dividendo | |||||
| 31 may 2024 | 2950,40 | 2950,40 | 2950,40 | 2950,40 | 2950,22 | - |
| 30 may 2024 | 2929,50 | 2929,50 | 2929,50 | 2929,50 | 2929,32 | - |
| 29 may 2024 | 2944,60 | 2944,60 | 2944,60 | 2944,60 | 2944,42 | - |
| 28 may 2024 | 2965,30 | 2965,30 | 2965,30 | 2965,30 | 2965,12 | - |
| 24 may 2024 | 2965,40 | 2965,40 | 2965,40 | 2965,40 | 2965,22 | - |
| 23 may 2024 | 2984,10 | 2984,10 | 2984,10 | 2984,10 | 2983,92 | - |
| 22 may 2024 | 2984,40 | 2984,40 | 2984,40 | 2984,40 | 2984,22 | - |
| 21 may 2024 | 2999,40 | 2999,40 | 2999,40 | 2999,40 | 2999,22 | - |
| 20 may 2024 | 3011,90 | 3011,90 | 3011,90 | 3011,90 | 3011,72 | - |
| 17 may 2024 | 3009,00 | 3009,00 | 3009,00 | 3009,00 | 3008,82 | - |
| 16 may 2024 | 3019,20 | 3019,20 | 3019,20 | 3019,20 | 3019,02 | - |
| 15 may 2024 | 3015,50 | 3015,50 | 3015,50 | 3015,50 | 3015,32 | - |
| 14 may 2024 | 3012,80 | 3012,80 | 3012,80 | 3012,80 | 3012,62 | - |
| 13 may 2024 | 3016,40 | 3016,40 | 3016,40 | 3016,40 | 3016,22 | - |
| 10 may 2024 | 3017,30 | 3017,30 | 3017,30 | 3017,30 | 3017,12 | - |
| 09 may 2024 | 3002,30 | 3002,30 | 3002,30 | 3002,30 | 3002,12 | - |
| 08 may 2024 | 2990,30 | 2990,30 | 2990,30 | 2990,30 | 2990,12 | - |
| 07 may 2024 | 2977,50 | 2977,50 | 2977,50 | 2977,50 | 2977,32 | - |
| 03 may 2024 | 2940,30 | 2940,30 | 2940,30 | 2940,30 | 2940,12 | - |
| 02 may 2024 | 2936,70 | 2936,70 | 2936,70 | 2936,70 | 2936,52 | - |
| 01 may 2024 | 2935,30 | 2935,30 | 2935,30 | 2935,30 | 2935,12 | - |
| 30 abr 2024 | 2947,20 | 2947,20 | 2947,20 | 2947,20 | 2947,02 | - |
| 29 abr 2024 | 2942,50 | 2942,50 | 2942,50 | 2942,50 | 2942,32 | - |
| 26 abr 2024 | 2941,10 | 2941,10 | 2941,10 | 2941,10 | 2940,92 | - |
| 25 abr 2024 | 2933,00 | 2933,00 | 2933,00 | 2933,00 | 2932,82 | - |
| 24 abr 2024 | 2949,70 | 2949,70 | 2949,70 | 2949,70 | 2949,52 | - |
| 23 abr 2024 | 2949,70 | 2949,70 | 2949,70 | 2949,70 | 2949,52 | - |
| 22 abr 2024 | 2940,70 | 2940,70 | 2940,70 | 2940,70 | 2940,52 | - |
| 19 abr 2024 | 2908,40 | 2908,40 | 2908,40 | 2908,40 | 2908,22 | - |
| 18 abr 2024 | 2913,30 | 2913,30 | 2913,30 | 2913,30 | 2913,12 | - |
| 17 abr 2024 | 2911,80 | 2911,80 | 2911,80 | 2911,80 | 2911,62 | - |
| 16 abr 2024 | 2914,10 | 2914,10 | 2914,10 | 2914,10 | 2913,92 | - |
| 15 abr 2024 | 2933,50 | 2933,50 | 2933,50 | 2933,50 | 2933,32 | - |
| 12 abr 2024 | 2952,40 | 2952,40 | 2952,40 | 2952,40 | 2952,22 | - |
| 11 abr 2024 | 2938,00 | 2938,00 | 2938,00 | 2938,00 | 2937,82 | - |
| 10 abr 2024 | 2944,40 | 2944,40 | 2944,40 | 2944,40 | 2944,22 | - |
| 09 abr 2024 | 2942,30 | 2942,30 | 2942,30 | 2942,30 | 2942,12 | - |
| 08 abr 2024 | 2941,40 | 2941,40 | 2941,40 | 2941,40 | 2941,22 | - |
| 05 abr 2024 | 2931,70 | 2931,70 | 2931,70 | 2931,70 | 2931,52 | - |
| 04 abr 2024 | 2944,50 | 2944,50 | 2944,50 | 2944,50 | 2944,32 | - |
| 03 abr 2024 | 2942,10 | 2942,10 | 2942,10 | 2942,10 | 2941,92 | - |
| 02 abr 2024 | 2953,10 | 2953,10 | 2953,10 | 2953,10 | 2952,92 | - |
| 28 mar 2024 | 2946,10 | 2946,10 | 2946,10 | 2946,10 | 2945,92 | - |
| 27 mar 2024 | 2939,40 | 2939,40 | 2939,40 | 2939,40 | 2939,22 | - |
| 26 mar 2024 | 2940,20 | 2940,20 | 2940,20 | 2940,20 | 2940,02 | - |
| 25 mar 2024 | 2939,50 | 2939,50 | 2939,50 | 2939,50 | 2939,32 | - |
| 22 mar 2024 | 2955,00 | 2955,00 | 2955,00 | 2955,00 | 2954,82 | - |
| 21 mar 2024 | 2935,50 | 2935,50 | 2935,50 | 2935,50 | 2935,32 | - |
| 20 mar 2024 | 2917,10 | 2917,10 | 2917,10 | 2917,10 | 2916,92 | - |
| 19 mar 2024 | 2912,40 | 2912,40 | 2912,40 | 2912,40 | 2912,22 | - |
| 18 mar 2024 | 2914,40 | 2914,40 | 2914,40 | 2914,40 | 2914,22 | - |
| 15 mar 2024 | 2910,10 | 2910,10 | 2910,10 | 2910,10 | 2909,92 | - |
| 14 mar 2024 | 2915,10 | 2915,10 | 2915,10 | 2915,10 | 2914,92 | - |
| 13 mar 2024 | 2911,90 | 2911,90 | 2911,90 | 2911,90 | 2911,72 | - |
| 12 mar 2024 | 2909,00 | 2909,00 | 2909,00 | 2909,00 | 2908,82 | - |
| 11 mar 2024 | 2894,20 | 2894,20 | 2894,20 | 2894,20 | 2894,02 | - |
| 08 mar 2024 | 2904,30 | 2904,30 | 2904,30 | 2904,30 | 2904,12 | - |
| 07 mar 2024 | 2905,40 | 2905,40 | 2905,40 | 2905,40 | 2905,22 | - |
| 06 mar 2024 | 2890,60 | 2890,60 | 2890,60 | 2890,60 | 2890,42 | - |
| 05 mar 2024 | 2892,90 | 2892,90 | 2892,90 | 2892,90 | 2892,72 | - |
| 04 mar 2024 | 2894,30 | 2894,30 | 2894,30 | 2894,30 | 2894,12 | - |
| 01 mar 2024 | 2890,70 | 2890,70 | 2890,70 | 2890,70 | 2890,52 | - |
| 01 mar 2024 | 0.315422 Dividendo | |||||
| 29 feb 2024 | 2924,90 | 2924,90 | 2924,90 | 2924,90 | 2924,41 | - |
| 28 feb 2024 | 2913,50 | 2913,50 | 2913,50 | 2913,50 | 2913,01 | - |
| 27 feb 2024 | 2914,50 | 2914,50 | 2914,50 | 2914,50 | 2914,01 | - |
| 26 feb 2024 | 2916,50 | 2916,50 | 2916,50 | 2916,50 | 2916,01 | - |
| 23 feb 2024 | 2917,50 | 2917,50 | 2917,50 | 2917,50 | 2917,01 | - |
| 22 feb 2024 | 2913,00 | 2913,00 | 2913,00 | 2913,00 | 2912,51 | - |
| 21 feb 2024 | 2905,50 | 2905,50 | 2905,50 | 2905,50 | 2905,01 | - |
| 20 feb 2024 | 2912,20 | 2912,20 | 2912,20 | 2912,20 | 2911,71 | - |
| 19 feb 2024 | 2903,20 | 2903,20 | 2903,20 | 2903,20 | 2902,71 | - |
| 16 feb 2024 | 2903,30 | 2903,30 | 2903,30 | 2903,30 | 2902,81 | - |
| 15 feb 2024 | 2889,60 | 2889,60 | 2889,60 | 2889,60 | 2889,11 | - |
| 14 feb 2024 | 2880,60 | 2880,60 | 2880,60 | 2880,60 | 2880,11 | - |
| 13 feb 2024 | 2878,70 | 2878,70 | 2878,70 | 2878,70 | 2878,21 | - |
| 12 feb 2024 | 2885,40 | 2885,40 | 2885,40 | 2885,40 | 2884,91 | - |
| 09 feb 2024 | 2889,70 | 2889,70 | 2889,70 | 2889,70 | 2889,21 | - |
| 08 feb 2024 | 2890,90 | 2890,90 | 2890,90 | 2890,90 | 2890,41 | - |
| *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.