Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0827 +0,0013 (+0,12%) Petróleo Brent
87,54 +0,20 (+0,23%) Oro
2.395,20 +25,80 (+1,09%) Bitcoin EUR
52.077,80 -1.548,62 (-2,89%)
Jupiter UK Alpha Fund (IRL) U2 GBP Acc (0P0000ZZDN.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:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | - | - | - | - | - | - |
| 04 jul 2024 | 1621,46 | 1621,46 | 1621,46 | 1621,46 | 1621,46 | - |
| 03 jul 2024 | 1603,63 | 1603,63 | 1603,63 | 1603,63 | 1603,63 | - |
| 02 jul 2024 | 1585,79 | 1585,79 | 1585,79 | 1585,79 | 1585,79 | - |
| 01 jul 2024 | 1599,15 | 1599,15 | 1599,15 | 1599,15 | 1599,15 | - |
| 28 jun 2024 | 1605,59 | 1605,59 | 1605,59 | 1605,59 | 1605,59 | - |
| 27 jun 2024 | 1599,88 | 1599,88 | 1599,88 | 1599,88 | 1599,88 | - |
| 26 jun 2024 | 1611,95 | 1611,95 | 1611,95 | 1611,95 | 1611,95 | - |
| 25 jun 2024 | 1615,05 | 1615,05 | 1615,05 | 1615,05 | 1615,05 | - |
| 24 jun 2024 | 1619,14 | 1619,14 | 1619,14 | 1619,14 | 1619,14 | - |
| 21 jun 2024 | 1608,13 | 1608,13 | 1608,13 | 1608,13 | 1608,13 | - |
| 20 jun 2024 | 1607,59 | 1607,59 | 1607,59 | 1607,59 | 1607,59 | - |
| 19 jun 2024 | 1612,37 | 1612,37 | 1612,37 | 1612,37 | 1612,37 | - |
| 18 jun 2024 | 1605,25 | 1605,25 | 1605,25 | 1605,25 | 1605,25 | - |
| 17 jun 2024 | 1597,24 | 1597,24 | 1597,24 | 1597,24 | 1597,24 | - |
| 14 jun 2024 | 1600,43 | 1600,43 | 1600,43 | 1600,43 | 1600,43 | - |
| 13 jun 2024 | 1615,73 | 1615,73 | 1615,73 | 1615,73 | 1615,73 | - |
| 12 jun 2024 | 1622,04 | 1622,04 | 1622,04 | 1622,04 | 1622,04 | - |
| 11 jun 2024 | 1620,34 | 1620,34 | 1620,34 | 1620,34 | 1620,34 | - |
| 10 jun 2024 | 1627,84 | 1627,84 | 1627,84 | 1627,84 | 1627,84 | - |
| 07 jun 2024 | 1635,49 | 1635,49 | 1635,49 | 1635,49 | 1635,49 | - |
| 06 jun 2024 | 1643,65 | 1643,65 | 1643,65 | 1643,65 | 1643,65 | - |
| 05 jun 2024 | 1638,37 | 1638,37 | 1638,37 | 1638,37 | 1638,37 | - |
| 04 jun 2024 | 1631,63 | 1631,63 | 1631,63 | 1631,63 | 1631,63 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 1645,73 | 1645,73 | 1645,73 | 1645,73 | 1645,73 | - |
| 30 may 2024 | 1635,15 | 1635,15 | 1635,15 | 1635,15 | 1635,15 | - |
| 29 may 2024 | 1641,86 | 1641,86 | 1641,86 | 1641,86 | 1641,86 | - |
| 28 may 2024 | 1656,67 | 1656,67 | 1656,67 | 1656,67 | 1656,67 | - |
| 24 may 2024 | 1649,87 | 1649,87 | 1649,87 | 1649,87 | 1649,87 | - |
| 23 may 2024 | 1663,28 | 1663,28 | 1663,28 | 1663,28 | 1663,28 | - |
| 22 may 2024 | 1676,61 | 1676,61 | 1676,61 | 1676,61 | 1676,61 | - |
| 21 may 2024 | 1680,10 | 1680,10 | 1680,10 | 1680,10 | 1680,10 | - |
| 20 may 2024 | 1696,23 | 1696,23 | 1696,23 | 1696,23 | 1696,23 | - |
| 17 may 2024 | 1684,27 | 1684,27 | 1684,27 | 1684,27 | 1684,27 | - |
| 16 may 2024 | 1686,09 | 1686,09 | 1686,09 | 1686,09 | 1686,09 | - |
| 15 may 2024 | 1690,33 | 1690,33 | 1690,33 | 1690,33 | 1690,33 | - |
| 14 may 2024 | 1680,74 | 1680,74 | 1680,74 | 1680,74 | 1680,74 | - |
| 13 may 2024 | 1682,95 | 1682,95 | 1682,95 | 1682,95 | 1682,95 | - |
| 10 may 2024 | 1688,50 | 1688,50 | 1688,50 | 1688,50 | 1688,50 | - |
| 09 may 2024 | 1666,58 | 1666,58 | 1666,58 | 1666,58 | 1666,58 | - |
| 08 may 2024 | 1663,59 | 1663,59 | 1663,59 | 1663,59 | 1663,59 | - |
| 07 may 2024 | 1656,20 | 1656,20 | 1656,20 | 1656,20 | 1656,20 | - |
| 03 may 2024 | 1635,01 | 1635,01 | 1635,01 | 1635,01 | 1635,01 | - |
| 02 may 2024 | 1627,43 | 1627,43 | 1627,43 | 1627,43 | 1627,43 | - |
| 01 may 2024 | 1633,93 | 1633,93 | 1633,93 | 1633,93 | 1633,93 | - |
| 30 abr 2024 | 1643,51 | 1643,51 | 1643,51 | 1643,51 | 1643,51 | - |
| 29 abr 2024 | 1640,50 | 1640,50 | 1640,50 | 1640,50 | 1640,50 | - |
| 26 abr 2024 | 1630,16 | 1630,16 | 1630,16 | 1630,16 | 1630,16 | - |
| 25 abr 2024 | 1611,50 | 1611,50 | 1611,50 | 1611,50 | 1611,50 | - |
| 24 abr 2024 | 1617,15 | 1617,15 | 1617,15 | 1617,15 | 1617,15 | - |
| 23 abr 2024 | 1611,07 | 1611,07 | 1611,07 | 1611,07 | 1611,07 | - |
| 22 abr 2024 | 1597,41 | 1597,41 | 1597,41 | 1597,41 | 1597,41 | - |
| 19 abr 2024 | 1565,57 | 1565,57 | 1565,57 | 1565,57 | 1565,57 | - |
| 18 abr 2024 | 1568,62 | 1568,62 | 1568,62 | 1568,62 | 1568,62 | - |
| 17 abr 2024 | 1568,86 | 1568,86 | 1568,86 | 1568,86 | 1568,86 | - |
| 16 abr 2024 | 1568,03 | 1568,03 | 1568,03 | 1568,03 | 1568,03 | - |
| 15 abr 2024 | 1597,21 | 1597,21 | 1597,21 | 1597,21 | 1597,21 | - |
| 12 abr 2024 | 1608,00 | 1608,00 | 1608,00 | 1608,00 | 1608,00 | - |
| 11 abr 2024 | 1589,86 | 1589,86 | 1589,86 | 1589,86 | 1589,86 | - |
| 10 abr 2024 | 1598,93 | 1598,93 | 1598,93 | 1598,93 | 1598,93 | - |
| 09 abr 2024 | 1590,42 | 1590,42 | 1590,42 | 1590,42 | 1590,42 | - |
| 08 abr 2024 | 1587,46 | 1587,46 | 1587,46 | 1587,46 | 1587,46 | - |
| 05 abr 2024 | 1574,60 | 1574,60 | 1574,60 | 1574,60 | 1574,60 | - |
| 04 abr 2024 | 1590,54 | 1590,54 | 1590,54 | 1590,54 | 1590,54 | - |
| 03 abr 2024 | 1571,67 | 1571,67 | 1571,67 | 1571,67 | 1571,67 | - |
| 02 abr 2024 | 1589,41 | 1589,41 | 1589,41 | 1589,41 | 1589,41 | - |
| 28 mar 2024 | 1585,45 | 1585,45 | 1585,45 | 1585,45 | 1585,45 | - |
| 27 mar 2024 | 1575,61 | 1575,61 | 1575,61 | 1575,61 | 1575,61 | - |
| 26 mar 2024 | 1578,05 | 1578,05 | 1578,05 | 1578,05 | 1578,05 | - |
| 25 mar 2024 | 1571,64 | 1571,64 | 1571,64 | 1571,64 | 1571,64 | - |
| 22 mar 2024 | 1575,47 | 1575,47 | 1575,47 | 1575,47 | 1575,47 | - |
| 21 mar 2024 | 1567,37 | 1567,37 | 1567,37 | 1567,37 | 1567,37 | - |
| 20 mar 2024 | 1543,74 | 1543,74 | 1543,74 | 1543,74 | 1543,74 | - |
| 19 mar 2024 | 1539,14 | 1539,14 | 1539,14 | 1539,14 | 1539,14 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 1553,33 | 1553,33 | 1553,33 | 1553,33 | 1553,33 | - |
| 14 mar 2024 | 1555,35 | 1555,35 | 1555,35 | 1555,35 | 1555,35 | - |
| 13 mar 2024 | 1544,48 | 1544,48 | 1544,48 | 1544,48 | 1544,48 | - |
| 12 mar 2024 | 1547,30 | 1547,30 | 1547,30 | 1547,30 | 1547,30 | - |
| 11 mar 2024 | 1524,35 | 1524,35 | 1524,35 | 1524,35 | 1524,35 | - |
| 08 mar 2024 | 1523,38 | 1523,38 | 1523,38 | 1523,38 | 1523,38 | - |
| 07 mar 2024 | 1535,51 | 1535,51 | 1535,51 | 1535,51 | 1535,51 | - |
| 06 mar 2024 | 1526,60 | 1526,60 | 1526,60 | 1526,60 | 1526,60 | - |
| 05 mar 2024 | 1515,16 | 1515,16 | 1515,16 | 1515,16 | 1515,16 | - |
| 04 mar 2024 | 1512,46 | 1512,46 | 1512,46 | 1512,46 | 1512,46 | - |
| 01 mar 2024 | 1521,38 | 1521,38 | 1521,38 | 1521,38 | 1521,38 | - |
| 29 feb 2024 | 1516,61 | 1516,61 | 1516,61 | 1516,61 | 1516,61 | - |
| 28 feb 2024 | 1500,61 | 1500,61 | 1500,61 | 1500,61 | 1500,61 | - |
| 27 feb 2024 | 1519,64 | 1519,64 | 1519,64 | 1519,64 | 1519,64 | - |
| 26 feb 2024 | 1519,01 | 1519,01 | 1519,01 | 1519,01 | 1519,01 | - |
| 23 feb 2024 | 1524,86 | 1524,86 | 1524,86 | 1524,86 | 1524,86 | - |
| 22 feb 2024 | 1527,81 | 1527,81 | 1527,81 | 1527,81 | 1527,81 | - |
| 21 feb 2024 | 1520,03 | 1520,03 | 1520,03 | 1520,03 | 1520,03 | - |
| 20 feb 2024 | 1531,63 | 1531,63 | 1531,63 | 1531,63 | 1531,63 | - |
| 19 feb 2024 | 1525,12 | 1525,12 | 1525,12 | 1525,12 | 1525,12 | - |
| 16 feb 2024 | 1521,62 | 1521,62 | 1521,62 | 1521,62 | 1521,62 | - |
| 15 feb 2024 | 1500,67 | 1500,67 | 1500,67 | 1500,67 | 1500,67 | - |
| 14 feb 2024 | 1499,17 | 1499,17 | 1499,17 | 1499,17 | 1499,17 | - |
| 13 feb 2024 | 1500,17 | 1500,17 | 1500,17 | 1500,17 | 1500,17 | - |
| *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.