Mercados españoles cerrados
IBEX 35
11.007,60 -58,70 (-0,53%) Euro Stoxx 50
4.974,30 -13,18 (-0,26%) Dólar/Euro
1,0832 +0,0018 (+0,16%) Petróleo Brent
87,86 +0,52 (+0,60%) Oro
2.392,50 +23,10 (+0,97%) Bitcoin EUR
52.048,11 -993,61 (-1,87%)
Jupiter UK Alpha Fund (IRL) U2 GBP Inc (0P00012E8Z.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 | 1213,78 | 1213,78 | 1213,78 | 1213,78 | 1213,78 | - |
| 03 jul 2024 | 1200,43 | 1200,43 | 1200,43 | 1200,43 | 1200,43 | - |
| 02 jul 2024 | 1187,07 | 1187,07 | 1187,07 | 1187,07 | 1187,07 | - |
| 01 jul 2024 | 1197,08 | 1197,08 | 1197,08 | 1197,08 | 1197,08 | - |
| 01 jul 2024 | 0.128417 Dividendo | |||||
| 28 jun 2024 | 1214,79 | 1214,79 | 1214,79 | 1214,79 | 1214,66 | - |
| 27 jun 2024 | 1210,47 | 1210,47 | 1210,47 | 1210,47 | 1210,34 | - |
| 26 jun 2024 | 1219,60 | 1219,60 | 1219,60 | 1219,60 | 1219,47 | - |
| 25 jun 2024 | 1221,95 | 1221,95 | 1221,95 | 1221,95 | 1221,82 | - |
| 24 jun 2024 | 1225,04 | 1225,04 | 1225,04 | 1225,04 | 1224,91 | - |
| 21 jun 2024 | 1216,72 | 1216,72 | 1216,72 | 1216,72 | 1216,59 | - |
| 20 jun 2024 | 1216,30 | 1216,30 | 1216,30 | 1216,30 | 1216,17 | - |
| 19 jun 2024 | 1219,92 | 1219,92 | 1219,92 | 1219,92 | 1219,79 | - |
| 18 jun 2024 | 1214,53 | 1214,53 | 1214,53 | 1214,53 | 1214,40 | - |
| 17 jun 2024 | 1208,48 | 1208,48 | 1208,48 | 1208,48 | 1208,35 | - |
| 14 jun 2024 | 1210,88 | 1210,88 | 1210,88 | 1210,88 | 1210,75 | - |
| 13 jun 2024 | 1222,46 | 1222,46 | 1222,46 | 1222,46 | 1222,33 | - |
| 12 jun 2024 | 1227,24 | 1227,24 | 1227,24 | 1227,24 | 1227,11 | - |
| 11 jun 2024 | 1225,95 | 1225,95 | 1225,95 | 1225,95 | 1225,82 | - |
| 10 jun 2024 | 1231,62 | 1231,62 | 1231,62 | 1231,62 | 1231,49 | - |
| 07 jun 2024 | 1237,41 | 1237,41 | 1237,41 | 1237,41 | 1237,28 | - |
| 06 jun 2024 | 1243,59 | 1243,59 | 1243,59 | 1243,59 | 1243,46 | - |
| 05 jun 2024 | 1239,59 | 1239,59 | 1239,59 | 1239,59 | 1239,46 | - |
| 04 jun 2024 | 1234,49 | 1234,49 | 1234,49 | 1234,49 | 1234,36 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 1245,16 | 1245,16 | 1245,16 | 1245,16 | 1245,03 | - |
| 30 may 2024 | 1237,15 | 1237,15 | 1237,15 | 1237,15 | 1237,02 | - |
| 29 may 2024 | 1242,24 | 1242,24 | 1242,24 | 1242,24 | 1242,11 | - |
| 28 may 2024 | 1253,43 | 1253,43 | 1253,43 | 1253,43 | 1253,30 | - |
| 24 may 2024 | 1248,30 | 1248,30 | 1248,30 | 1248,30 | 1248,17 | - |
| 23 may 2024 | 1258,44 | 1258,44 | 1258,44 | 1258,44 | 1258,31 | - |
| 22 may 2024 | 1268,53 | 1268,53 | 1268,53 | 1268,53 | 1268,40 | - |
| 21 may 2024 | 1271,16 | 1271,16 | 1271,16 | 1271,16 | 1271,03 | - |
| 20 may 2024 | 1283,37 | 1283,37 | 1283,37 | 1283,37 | 1283,23 | - |
| 17 may 2024 | 1274,32 | 1274,32 | 1274,32 | 1274,32 | 1274,19 | - |
| 16 may 2024 | 1275,70 | 1275,70 | 1275,70 | 1275,70 | 1275,57 | - |
| 15 may 2024 | 1278,91 | 1278,91 | 1278,91 | 1278,91 | 1278,77 | - |
| 14 may 2024 | 1271,65 | 1271,65 | 1271,65 | 1271,65 | 1271,52 | - |
| 13 may 2024 | 1273,32 | 1273,32 | 1273,32 | 1273,32 | 1273,19 | - |
| 10 may 2024 | 1277,52 | 1277,52 | 1277,52 | 1277,52 | 1277,38 | - |
| 09 may 2024 | 1260,94 | 1260,94 | 1260,94 | 1260,94 | 1260,81 | - |
| 08 may 2024 | 1258,67 | 1258,67 | 1258,67 | 1258,67 | 1258,54 | - |
| 07 may 2024 | 1253,08 | 1253,08 | 1253,08 | 1253,08 | 1252,95 | - |
| 03 may 2024 | 1237,05 | 1237,05 | 1237,05 | 1237,05 | 1236,92 | - |
| 02 may 2024 | 1231,32 | 1231,32 | 1231,32 | 1231,32 | 1231,19 | - |
| 01 may 2024 | 1236,23 | 1236,23 | 1236,23 | 1236,23 | 1236,10 | - |
| 30 abr 2024 | 1243,48 | 1243,48 | 1243,48 | 1243,48 | 1243,35 | - |
| 29 abr 2024 | 1241,20 | 1241,20 | 1241,20 | 1241,20 | 1241,07 | - |
| 26 abr 2024 | 1233,38 | 1233,38 | 1233,38 | 1233,38 | 1233,25 | - |
| 25 abr 2024 | 1219,27 | 1219,27 | 1219,27 | 1219,27 | 1219,14 | - |
| 24 abr 2024 | 1223,54 | 1223,54 | 1223,54 | 1223,54 | 1223,41 | - |
| 23 abr 2024 | 1218,93 | 1218,93 | 1218,93 | 1218,93 | 1218,80 | - |
| 22 abr 2024 | 1208,60 | 1208,60 | 1208,60 | 1208,60 | 1208,47 | - |
| 19 abr 2024 | 1184,52 | 1184,52 | 1184,52 | 1184,52 | 1184,39 | - |
| 18 abr 2024 | 1186,82 | 1186,82 | 1186,82 | 1186,82 | 1186,69 | - |
| 17 abr 2024 | 1187,00 | 1187,00 | 1187,00 | 1187,00 | 1186,87 | - |
| 16 abr 2024 | 1186,37 | 1186,37 | 1186,37 | 1186,37 | 1186,24 | - |
| 15 abr 2024 | 1208,45 | 1208,45 | 1208,45 | 1208,45 | 1208,32 | - |
| 12 abr 2024 | 1216,61 | 1216,61 | 1216,61 | 1216,61 | 1216,48 | - |
| 11 abr 2024 | 1202,89 | 1202,89 | 1202,89 | 1202,89 | 1202,76 | - |
| 10 abr 2024 | 1209,75 | 1209,75 | 1209,75 | 1209,75 | 1209,62 | - |
| 09 abr 2024 | 1203,31 | 1203,31 | 1203,31 | 1203,31 | 1203,18 | - |
| 08 abr 2024 | 1201,07 | 1201,07 | 1201,07 | 1201,07 | 1200,94 | - |
| 05 abr 2024 | 1191,34 | 1191,34 | 1191,34 | 1191,34 | 1191,21 | - |
| 04 abr 2024 | 1203,40 | 1203,40 | 1203,40 | 1203,40 | 1203,27 | - |
| 03 abr 2024 | 1189,13 | 1189,13 | 1189,13 | 1189,13 | 1189,00 | - |
| 02 abr 2024 | 1202,55 | 1202,55 | 1202,55 | 1202,55 | 1202,42 | - |
| 02 abr 2024 | 0.101946 Dividendo | |||||
| 28 mar 2024 | 1209,69 | 1209,69 | 1209,69 | 1209,69 | 1209,46 | - |
| 27 mar 2024 | 1202,19 | 1202,19 | 1202,19 | 1202,19 | 1201,96 | - |
| 26 mar 2024 | 1204,05 | 1204,05 | 1204,05 | 1204,05 | 1203,82 | - |
| 25 mar 2024 | 1199,15 | 1199,15 | 1199,15 | 1199,15 | 1198,92 | - |
| 22 mar 2024 | 1202,08 | 1202,08 | 1202,08 | 1202,08 | 1201,85 | - |
| 21 mar 2024 | 1195,90 | 1195,90 | 1195,90 | 1195,90 | 1195,67 | - |
| 20 mar 2024 | 1177,87 | 1177,87 | 1177,87 | 1177,87 | 1177,65 | - |
| 19 mar 2024 | 1174,36 | 1174,36 | 1174,36 | 1174,36 | 1174,14 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 1185,19 | 1185,19 | 1185,19 | 1185,19 | 1184,96 | - |
| 14 mar 2024 | 1186,72 | 1186,72 | 1186,72 | 1186,72 | 1186,49 | - |
| 13 mar 2024 | 1178,43 | 1178,43 | 1178,43 | 1178,43 | 1178,21 | - |
| 12 mar 2024 | 1180,58 | 1180,58 | 1180,58 | 1180,58 | 1180,36 | - |
| 11 mar 2024 | 1163,07 | 1163,07 | 1163,07 | 1163,07 | 1162,85 | - |
| 08 mar 2024 | 1162,33 | 1162,33 | 1162,33 | 1162,33 | 1162,11 | - |
| 07 mar 2024 | 1171,59 | 1171,59 | 1171,59 | 1171,59 | 1171,37 | - |
| 06 mar 2024 | 1164,79 | 1164,79 | 1164,79 | 1164,79 | 1164,57 | - |
| 05 mar 2024 | 1156,06 | 1156,06 | 1156,06 | 1156,06 | 1155,84 | - |
| 04 mar 2024 | 1154,00 | 1154,00 | 1154,00 | 1154,00 | 1153,78 | - |
| 01 mar 2024 | 1160,81 | 1160,81 | 1160,81 | 1160,81 | 1160,59 | - |
| 29 feb 2024 | 1157,17 | 1157,17 | 1157,17 | 1157,17 | 1156,95 | - |
| 28 feb 2024 | 1144,96 | 1144,96 | 1144,96 | 1144,96 | 1144,74 | - |
| 27 feb 2024 | 1159,48 | 1159,48 | 1159,48 | 1159,48 | 1159,26 | - |
| 26 feb 2024 | 1159,00 | 1159,00 | 1159,00 | 1159,00 | 1158,78 | - |
| 23 feb 2024 | 1163,46 | 1163,46 | 1163,46 | 1163,46 | 1163,24 | - |
| 22 feb 2024 | 1165,71 | 1165,71 | 1165,71 | 1165,71 | 1165,49 | - |
| 21 feb 2024 | 1159,77 | 1159,77 | 1159,77 | 1159,77 | 1159,55 | - |
| 20 feb 2024 | 1168,63 | 1168,63 | 1168,63 | 1168,63 | 1168,41 | - |
| 19 feb 2024 | 1163,66 | 1163,66 | 1163,66 | 1163,66 | 1163,44 | - |
| 16 feb 2024 | 1160,99 | 1160,99 | 1160,99 | 1160,99 | 1160,77 | - |
| 15 feb 2024 | 1145,00 | 1145,00 | 1145,00 | 1145,00 | 1144,78 | - |
| *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.