Mercados españoles cerrados en 3 hrs 47 min
IBEX 35
11.111,20 +78,90 (+0,72%) Euro Stoxx 50
4.946,03 +38,73 (+0,79%) Dólar/Euro
1,0731 +0,0033 (+0,31%) Petróleo Brent
85,51 +0,27 (+0,32%) Oro
2.338,30 +7,10 (+0,30%) Bitcoin EUR
56.909,16 -3.017,70 (-5,04%)
Liontrust MA Explorer 85 Fund S Inc (0P00011WQT.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
A partir del 09:00PM BST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 195,60 | 195,60 | 195,60 | 195,60 | 195,60 | - |
| 20 jun 2024 | 195,16 | 195,16 | 195,16 | 195,16 | 195,16 | - |
| 19 jun 2024 | 194,67 | 194,67 | 194,67 | 194,67 | 194,67 | - |
| 18 jun 2024 | 194,12 | 194,12 | 194,12 | 194,12 | 194,12 | - |
| 17 jun 2024 | 193,75 | 193,75 | 193,75 | 193,75 | 193,75 | - |
| 14 jun 2024 | 193,83 | 193,83 | 193,83 | 193,83 | 193,83 | - |
| 13 jun 2024 | 193,43 | 193,43 | 193,43 | 193,43 | 193,43 | - |
| 12 jun 2024 | 193,49 | 193,49 | 193,49 | 193,49 | 193,49 | - |
| 11 jun 2024 | 193,99 | 193,99 | 193,99 | 193,99 | 193,99 | - |
| 10 jun 2024 | 194,58 | 194,58 | 194,58 | 194,58 | 194,58 | - |
| 07 jun 2024 | 195,05 | 195,05 | 195,05 | 195,05 | 195,05 | - |
| 06 jun 2024 | 193,83 | 193,83 | 193,83 | 193,83 | 193,83 | - |
| 05 jun 2024 | 193,50 | 193,50 | 193,50 | 193,50 | 193,50 | - |
| 04 jun 2024 | 194,03 | 194,03 | 194,03 | 194,03 | 194,03 | - |
| 03 jun 2024 | 192,91 | 192,91 | 192,91 | 192,91 | 192,91 | - |
| 31 may 2024 | 192,60 | 192,60 | 192,60 | 192,60 | 192,60 | - |
| 30 may 2024 | 193,38 | 193,38 | 193,38 | 193,38 | 193,38 | - |
| 29 may 2024 | 194,80 | 194,80 | 194,80 | 194,80 | 194,80 | - |
| 28 may 2024 | 194,34 | 194,34 | 194,34 | 194,34 | 194,34 | - |
| 24 may 2024 | 195,57 | 195,57 | 195,57 | 195,57 | 195,57 | - |
| 23 may 2024 | 195,67 | 195,67 | 195,67 | 195,67 | 195,67 | - |
| 22 may 2024 | 196,00 | 196,00 | 196,00 | 196,00 | 196,00 | - |
| 21 may 2024 | 196,90 | 196,90 | 196,90 | 196,90 | 196,90 | - |
| 20 may 2024 | 196,75 | 196,75 | 196,75 | 196,75 | 196,75 | - |
| 17 may 2024 | 197,03 | 197,03 | 197,03 | 197,03 | 197,03 | - |
| 16 may 2024 | 196,53 | 196,53 | 196,53 | 196,53 | 196,53 | - |
| 15 may 2024 | 196,09 | 196,09 | 196,09 | 196,09 | 196,09 | - |
| 14 may 2024 | 196,08 | 196,08 | 196,08 | 196,08 | 196,08 | - |
| 13 may 2024 | 195,89 | 195,89 | 195,89 | 195,89 | 195,89 | - |
| 10 may 2024 | 195,06 | 195,06 | 195,06 | 195,06 | 195,06 | - |
| 09 may 2024 | 194,93 | 194,93 | 194,93 | 194,93 | 194,93 | - |
| 08 may 2024 | 194,13 | 194,13 | 194,13 | 194,13 | 194,13 | - |
| 07 may 2024 | 192,21 | 192,21 | 192,21 | 192,21 | 192,21 | - |
| 03 may 2024 | 190,83 | 190,83 | 190,83 | 190,83 | 190,83 | - |
| 02 may 2024 | 190,27 | 190,27 | 190,27 | 190,27 | 190,27 | - |
| 01 may 2024 | 191,37 | 191,37 | 191,37 | 191,37 | 191,37 | - |
| 30 abr 2024 | 191,39 | 191,39 | 191,39 | 191,39 | 191,39 | - |
| 29 abr 2024 | 190,16 | 190,16 | 190,16 | 190,16 | 190,16 | - |
| 26 abr 2024 | 189,84 | 189,84 | 189,84 | 189,84 | 189,84 | - |
| 25 abr 2024 | 190,79 | 190,79 | 190,79 | 190,79 | 190,79 | - |
| 24 abr 2024 | 190,37 | 190,37 | 190,37 | 190,37 | 190,37 | - |
| 23 abr 2024 | 189,20 | 189,20 | 189,20 | 189,20 | 189,20 | - |
| 22 abr 2024 | 187,59 | 187,59 | 187,59 | 187,59 | 187,59 | - |
| 19 abr 2024 | 188,31 | 188,31 | 188,31 | 188,31 | 188,31 | - |
| 18 abr 2024 | 188,51 | 188,51 | 188,51 | 188,51 | 188,51 | - |
| 17 abr 2024 | 188,76 | 188,76 | 188,76 | 188,76 | 188,76 | - |
| 16 abr 2024 | 191,18 | 191,18 | 191,18 | 191,18 | 191,18 | - |
| 15 abr 2024 | 192,50 | 192,50 | 192,50 | 192,50 | 192,50 | - |
| 12 abr 2024 | 192,05 | 192,05 | 192,05 | 192,05 | 192,05 | - |
| 11 abr 2024 | 192,52 | 192,52 | 192,52 | 192,52 | 192,52 | - |
| 10 abr 2024 | 191,96 | 191,96 | 191,96 | 191,96 | 191,96 | - |
| 09 abr 2024 | 192,05 | 192,05 | 192,05 | 192,05 | 192,05 | - |
| 08 abr 2024 | 191,43 | 191,43 | 191,43 | 191,43 | 191,43 | - |
| 05 abr 2024 | 192,41 | 192,41 | 192,41 | 192,41 | 192,41 | - |
| 04 abr 2024 | 191,99 | 191,99 | 191,99 | 191,99 | 191,99 | - |
| 03 abr 2024 | 193,05 | 193,05 | 193,05 | 193,05 | 193,05 | - |
| 02 abr 2024 | 193,18 | 193,18 | 193,18 | 193,18 | 193,18 | - |
| 28 mar 2024 | 192,36 | 192,36 | 192,36 | 192,36 | 192,36 | - |
| 27 mar 2024 | 192,16 | 192,16 | 192,16 | 192,16 | 192,16 | - |
| 26 mar 2024 | 191,72 | 191,72 | 191,72 | 191,72 | 191,72 | - |
| 25 mar 2024 | 192,97 | 192,97 | 192,97 | 192,97 | 192,97 | - |
| 22 mar 2024 | 192,01 | 192,01 | 192,01 | 192,01 | 192,01 | - |
| 21 mar 2024 | 189,69 | 189,69 | 189,69 | 189,69 | 189,69 | - |
| 20 mar 2024 | 189,29 | 189,29 | 189,29 | 189,29 | 189,29 | - |
| 19 mar 2024 | 189,63 | 189,63 | 189,63 | 189,63 | 189,63 | - |
| 18 mar 2024 | 188,98 | 188,98 | 188,98 | 188,98 | 188,98 | - |
| 15 mar 2024 | 189,78 | 189,78 | 189,78 | 189,78 | 189,78 | - |
| 14 mar 2024 | 189,50 | 189,50 | 189,50 | 189,50 | 189,50 | - |
| 13 mar 2024 | 189,21 | 189,21 | 189,21 | 189,21 | 189,21 | - |
| 12 mar 2024 | 187,99 | 187,99 | 187,99 | 187,99 | 187,99 | - |
| 11 mar 2024 | 188,54 | 188,54 | 188,54 | 188,54 | 188,54 | - |
| 08 mar 2024 | 188,54 | 188,54 | 188,54 | 188,54 | 188,54 | - |
| 07 mar 2024 | 187,57 | 187,57 | 187,57 | 187,57 | 187,57 | - |
| 06 mar 2024 | 187,72 | 187,72 | 187,72 | 187,72 | 187,72 | - |
| 05 mar 2024 | 188,32 | 188,32 | 188,32 | 188,32 | 188,32 | - |
| 04 mar 2024 | 188,01 | 188,01 | 188,01 | 188,01 | 188,01 | - |
| 01 mar 2024 | 187,31 | 187,31 | 187,31 | 187,31 | 187,31 | - |
| 29 feb 2024 | 186,95 | 186,95 | 186,95 | 186,95 | 186,95 | - |
| 28 feb 2024 | 187,03 | 187,03 | 187,03 | 187,03 | 187,03 | - |
| 27 feb 2024 | 187,11 | 187,11 | 187,11 | 187,11 | 187,11 | - |
| 26 feb 2024 | 187,30 | 187,30 | 187,30 | 187,30 | 187,30 | - |
| 23 feb 2024 | 186,92 | 186,92 | 186,92 | 186,92 | 186,92 | - |
| 22 feb 2024 | 185,68 | 185,68 | 185,68 | 185,68 | 185,68 | - |
| 21 feb 2024 | 186,10 | 186,10 | 186,10 | 186,10 | 186,10 | - |
| 20 feb 2024 | 186,34 | 186,34 | 186,34 | 186,34 | 186,34 | - |
| 19 feb 2024 | 186,44 | 186,44 | 186,44 | 186,44 | 186,44 | - |
| 16 feb 2024 | 185,67 | 185,67 | 185,67 | 185,67 | 185,67 | - |
| 15 feb 2024 | 184,63 | 184,63 | 184,63 | 184,63 | 184,63 | - |
| 14 feb 2024 | 184,31 | 184,31 | 184,31 | 184,31 | 184,31 | - |
| 13 feb 2024 | 185,07 | 185,07 | 185,07 | 185,07 | 185,07 | - |
| 12 feb 2024 | 184,72 | 184,72 | 184,72 | 184,72 | 184,72 | - |
| 09 feb 2024 | 184,65 | 184,65 | 184,65 | 184,65 | 184,65 | - |
| 08 feb 2024 | 184,18 | 184,18 | 184,18 | 184,18 | 184,18 | - |
| 07 feb 2024 | 183,53 | 183,53 | 183,53 | 183,53 | 183,53 | - |
| 06 feb 2024 | 183,51 | 183,51 | 183,51 | 183,51 | 183,51 | - |
| 05 feb 2024 | 183,37 | 183,37 | 183,37 | 183,37 | 183,37 | - |
| 02 feb 2024 | 181,90 | 181,90 | 181,90 | 181,90 | 181,90 | - |
| 01 feb 2024 | 182,26 | 182,26 | 182,26 | 182,26 | 182,26 | - |
| 31 ene 2024 | 182,84 | 182,84 | 182,84 | 182,84 | 182,84 | - |
| *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.