Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0815 +0,0028 (+0,26%) Petróleo Brent
87,50 +0,16 (+0,18%) Bitcoin EUR
53.783,39 -2.044,21 (-3,66%)
Ninety One UK Alpha J £ Acc (0P00012K82.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:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 160,65 | 160,65 | 160,65 | 160,65 | 160,65 | - |
| 02 jul 2024 | 159,28 | 159,28 | 159,28 | 159,28 | 159,28 | - |
| 01 jul 2024 | 160,41 | 160,41 | 160,41 | 160,41 | 160,41 | - |
| 28 jun 2024 | 161,05 | 161,05 | 161,05 | 161,05 | 161,05 | - |
| 27 jun 2024 | 161,05 | 161,05 | 161,05 | 161,05 | 161,05 | - |
| 26 jun 2024 | 161,56 | 161,56 | 161,56 | 161,56 | 161,56 | - |
| 25 jun 2024 | 162,25 | 162,25 | 162,25 | 162,25 | 162,25 | - |
| 24 jun 2024 | 162,14 | 162,14 | 162,14 | 162,14 | 162,14 | - |
| 21 jun 2024 | 161,14 | 161,14 | 161,14 | 161,14 | 161,14 | - |
| 20 jun 2024 | 161,23 | 161,23 | 161,23 | 161,23 | 161,23 | - |
| 19 jun 2024 | 160,91 | 160,91 | 160,91 | 160,91 | 160,91 | - |
| 18 jun 2024 | 160,20 | 160,20 | 160,20 | 160,20 | 160,20 | - |
| 17 jun 2024 | 159,36 | 159,36 | 159,36 | 159,36 | 159,36 | - |
| 14 jun 2024 | 159,38 | 159,38 | 159,38 | 159,38 | 159,38 | - |
| 13 jun 2024 | 160,50 | 160,50 | 160,50 | 160,50 | 160,50 | - |
| 12 jun 2024 | 160,94 | 160,94 | 160,94 | 160,94 | 160,94 | - |
| 11 jun 2024 | 160,45 | 160,45 | 160,45 | 160,45 | 160,45 | - |
| 10 jun 2024 | 161,15 | 161,15 | 161,15 | 161,15 | 161,15 | - |
| 07 jun 2024 | 162,46 | 162,46 | 162,46 | 162,46 | 162,46 | - |
| 06 jun 2024 | 163,39 | 163,39 | 163,39 | 163,39 | 163,39 | - |
| 05 jun 2024 | 162,85 | 162,85 | 162,85 | 162,85 | 162,85 | - |
| 04 jun 2024 | 161,86 | 161,86 | 161,86 | 161,86 | 161,86 | - |
| 03 jun 2024 | 163,48 | 163,48 | 163,48 | 163,48 | 163,48 | - |
| 31 may 2024 | 162,09 | 162,09 | 162,09 | 162,09 | 162,09 | - |
| 30 may 2024 | 161,50 | 161,50 | 161,50 | 161,50 | 161,50 | - |
| 29 may 2024 | 161,44 | 161,44 | 161,44 | 161,44 | 161,44 | - |
| 28 may 2024 | 163,51 | 163,51 | 163,51 | 163,51 | 163,51 | - |
| 24 may 2024 | 162,84 | 162,84 | 162,84 | 162,84 | 162,84 | - |
| 23 may 2024 | 164,42 | 164,42 | 164,42 | 164,42 | 164,42 | - |
| 22 may 2024 | 163,38 | 163,38 | 163,38 | 163,38 | 163,38 | - |
| 21 may 2024 | 163,36 | 163,36 | 163,36 | 163,36 | 163,36 | - |
| 20 may 2024 | 164,88 | 164,88 | 164,88 | 164,88 | 164,88 | - |
| 17 may 2024 | 163,84 | 163,84 | 163,84 | 163,84 | 163,84 | - |
| 16 may 2024 | 164,06 | 164,06 | 164,06 | 164,06 | 164,06 | - |
| 15 may 2024 | 163,81 | 163,81 | 163,81 | 163,81 | 163,81 | - |
| 14 may 2024 | 162,90 | 162,90 | 162,90 | 162,90 | 162,90 | - |
| 13 may 2024 | 162,94 | 162,94 | 162,94 | 162,94 | 162,94 | - |
| 10 may 2024 | 163,11 | 163,11 | 163,11 | 163,11 | 163,11 | - |
| 09 may 2024 | 161,60 | 161,60 | 161,60 | 161,60 | 161,60 | - |
| 08 may 2024 | 160,72 | 160,72 | 160,72 | 160,72 | 160,72 | - |
| 07 may 2024 | 160,52 | 160,52 | 160,52 | 160,52 | 160,52 | - |
| 03 may 2024 | 159,11 | 159,11 | 159,11 | 159,11 | 159,11 | - |
| 02 may 2024 | 157,65 | 157,65 | 157,65 | 157,65 | 157,65 | - |
| 01 may 2024 | 157,78 | 157,78 | 157,78 | 157,78 | 157,78 | - |
| 30 abr 2024 | 158,95 | 158,95 | 158,95 | 158,95 | 158,95 | - |
| 29 abr 2024 | 158,03 | 158,03 | 158,03 | 158,03 | 158,03 | - |
| 26 abr 2024 | 157,38 | 157,38 | 157,38 | 157,38 | 157,38 | - |
| 25 abr 2024 | 157,37 | 157,37 | 157,37 | 157,37 | 157,37 | - |
| 24 abr 2024 | 158,52 | 158,52 | 158,52 | 158,52 | 158,52 | - |
| 23 abr 2024 | 158,62 | 158,62 | 158,62 | 158,62 | 158,62 | - |
| 22 abr 2024 | 157,16 | 157,16 | 157,16 | 157,16 | 157,16 | - |
| 19 abr 2024 | 153,92 | 153,92 | 153,92 | 153,92 | 153,92 | - |
| 18 abr 2024 | 155,08 | 155,08 | 155,08 | 155,08 | 155,08 | - |
| 17 abr 2024 | 154,86 | 154,86 | 154,86 | 154,86 | 154,86 | - |
| 16 abr 2024 | 154,28 | 154,28 | 154,28 | 154,28 | 154,28 | - |
| 15 abr 2024 | 156,13 | 156,13 | 156,13 | 156,13 | 156,13 | - |
| 12 abr 2024 | 157,61 | 157,61 | 157,61 | 157,61 | 157,61 | - |
| 11 abr 2024 | 156,64 | 156,64 | 156,64 | 156,64 | 156,64 | - |
| 10 abr 2024 | 157,79 | 157,79 | 157,79 | 157,79 | 157,79 | - |
| 09 abr 2024 | 156,91 | 156,91 | 156,91 | 156,91 | 156,91 | - |
| 08 abr 2024 | 156,06 | 156,06 | 156,06 | 156,06 | 156,06 | - |
| 05 abr 2024 | 155,54 | 155,54 | 155,54 | 155,54 | 155,54 | - |
| 04 abr 2024 | 157,03 | 157,03 | 157,03 | 157,03 | 157,03 | - |
| 03 abr 2024 | 156,90 | 156,90 | 156,90 | 156,90 | 156,90 | - |
| 02 abr 2024 | 158,41 | 158,41 | 158,41 | 158,41 | 158,41 | - |
| 28 mar 2024 | 158,13 | 158,13 | 158,13 | 158,13 | 158,13 | - |
| 27 mar 2024 | 157,43 | 157,43 | 157,43 | 157,43 | 157,43 | - |
| 26 mar 2024 | 157,55 | 157,55 | 157,55 | 157,55 | 157,55 | - |
| 25 mar 2024 | 157,14 | 157,14 | 157,14 | 157,14 | 157,14 | - |
| 22 mar 2024 | 157,74 | 157,74 | 157,74 | 157,74 | 157,74 | - |
| 21 mar 2024 | 156,69 | 156,69 | 156,69 | 156,69 | 156,69 | - |
| 20 mar 2024 | 155,10 | 155,10 | 155,10 | 155,10 | 155,10 | - |
| 19 mar 2024 | 154,76 | 154,76 | 154,76 | 154,76 | 154,76 | - |
| 18 mar 2024 | 155,88 | 155,88 | 155,88 | 155,88 | 155,88 | - |
| 15 mar 2024 | 156,29 | 156,29 | 156,29 | 156,29 | 156,29 | - |
| 14 mar 2024 | 157,43 | 157,43 | 157,43 | 157,43 | 157,43 | - |
| 13 mar 2024 | 156,79 | 156,79 | 156,79 | 156,79 | 156,79 | - |
| 12 mar 2024 | 157,30 | 157,30 | 157,30 | 157,30 | 157,30 | - |
| 11 mar 2024 | 155,54 | 155,54 | 155,54 | 155,54 | 155,54 | - |
| 08 mar 2024 | 155,72 | 155,72 | 155,72 | 155,72 | 155,72 | - |
| 07 mar 2024 | 155,57 | 155,57 | 155,57 | 155,57 | 155,57 | - |
| 06 mar 2024 | 154,78 | 154,78 | 154,78 | 154,78 | 154,78 | - |
| 05 mar 2024 | 154,18 | 154,18 | 154,18 | 154,18 | 154,18 | - |
| 04 mar 2024 | 154,11 | 154,11 | 154,11 | 154,11 | 154,11 | - |
| 01 mar 2024 | 154,60 | 154,60 | 154,60 | 154,60 | 154,60 | - |
| 29 feb 2024 | 154,03 | 154,03 | 154,03 | 154,03 | 154,03 | - |
| 28 feb 2024 | 153,61 | 153,61 | 153,61 | 153,61 | 153,61 | - |
| 27 feb 2024 | 156,16 | 156,16 | 156,16 | 156,16 | 156,16 | - |
| 26 feb 2024 | 156,55 | 156,55 | 156,55 | 156,55 | 156,55 | - |
| 23 feb 2024 | 156,85 | 156,85 | 156,85 | 156,85 | 156,85 | - |
| 22 feb 2024 | 157,20 | 157,20 | 157,20 | 157,20 | 157,20 | - |
| 21 feb 2024 | 156,70 | 156,70 | 156,70 | 156,70 | 156,70 | - |
| 20 feb 2024 | 156,97 | 156,97 | 156,97 | 156,97 | 156,97 | - |
| 19 feb 2024 | 156,95 | 156,95 | 156,95 | 156,95 | 156,95 | - |
| 16 feb 2024 | 156,58 | 156,58 | 156,58 | 156,58 | 156,58 | - |
| 15 feb 2024 | 155,14 | 155,14 | 155,14 | 155,14 | 155,14 | - |
| 14 feb 2024 | 155,19 | 155,19 | 155,19 | 155,19 | 155,19 | - |
| 13 feb 2024 | 155,09 | 155,09 | 155,09 | 155,09 | 155,09 | - |
| 12 feb 2024 | 155,48 | 155,48 | 155,48 | 155,48 | 155,48 | - |
| *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.