Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.289,86 +299,81 (+0,48%)
Lindsell Train Global Equity D GBP Inc (0P00012PN5.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:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 303,31 | 303,31 | 303,31 | 303,31 | 303,31 | - |
| 30 may 2024 | 302,85 | 302,85 | 302,85 | 302,85 | 302,85 | - |
| 29 may 2024 | 303,75 | 303,75 | 303,75 | 303,75 | 303,75 | - |
| 28 may 2024 | 306,77 | 306,77 | 306,77 | 306,77 | 306,77 | - |
| 24 may 2024 | 307,49 | 307,49 | 307,49 | 307,49 | 307,49 | - |
| 23 may 2024 | 309,18 | 309,18 | 309,18 | 309,18 | 309,18 | - |
| 22 may 2024 | 307,54 | 307,54 | 307,54 | 307,54 | 307,54 | - |
| 21 may 2024 | 308,32 | 308,32 | 308,32 | 308,32 | 308,32 | - |
| 20 may 2024 | 309,55 | 309,55 | 309,55 | 309,55 | 309,55 | - |
| 17 may 2024 | 309,84 | 309,84 | 309,84 | 309,84 | 309,84 | - |
| 16 may 2024 | 309,34 | 309,34 | 309,34 | 309,34 | 309,34 | - |
| 15 may 2024 | 308,31 | 308,31 | 308,31 | 308,31 | 308,31 | - |
| 14 may 2024 | 308,66 | 308,66 | 308,66 | 308,66 | 308,66 | - |
| 13 may 2024 | 307,11 | 307,11 | 307,11 | 307,11 | 307,11 | - |
| 10 may 2024 | 305,21 | 305,21 | 305,21 | 305,21 | 305,21 | - |
| 09 may 2024 | 304,03 | 304,03 | 304,03 | 304,03 | 304,03 | - |
| 08 may 2024 | 302,89 | 302,89 | 302,89 | 302,89 | 302,89 | - |
| 07 may 2024 | 303,61 | 303,61 | 303,61 | 303,61 | 303,61 | - |
| 03 may 2024 | 300,02 | 300,02 | 300,02 | 300,02 | 300,02 | - |
| 02 may 2024 | 297,58 | 297,58 | 297,58 | 297,58 | 297,58 | - |
| 01 may 2024 | 297,84 | 297,84 | 297,84 | 297,84 | 297,84 | - |
| 30 abr 2024 | 299,06 | 299,06 | 299,06 | 299,06 | 299,06 | - |
| 29 abr 2024 | 297,22 | 297,22 | 297,22 | 297,22 | 297,22 | - |
| 26 abr 2024 | 296,61 | 296,61 | 296,61 | 296,61 | 296,61 | - |
| 25 abr 2024 | 296,01 | 296,01 | 296,01 | 296,01 | 296,01 | - |
| 24 abr 2024 | 297,49 | 297,49 | 297,49 | 297,49 | 297,49 | - |
| 23 abr 2024 | 298,76 | 298,76 | 298,76 | 298,76 | 298,76 | - |
| 22 abr 2024 | 296,96 | 296,96 | 296,96 | 296,96 | 296,96 | - |
| 19 abr 2024 | 292,75 | 292,75 | 292,75 | 292,75 | 292,75 | - |
| 18 abr 2024 | 292,58 | 292,58 | 292,58 | 292,58 | 292,58 | - |
| 17 abr 2024 | 292,06 | 292,06 | 292,06 | 292,06 | 292,06 | - |
| 16 abr 2024 | 291,95 | 291,95 | 291,95 | 291,95 | 291,95 | - |
| 15 abr 2024 | 294,21 | 294,21 | 294,21 | 294,21 | 294,21 | - |
| 12 abr 2024 | 297,59 | 297,59 | 297,59 | 297,59 | 297,59 | - |
| 11 abr 2024 | 295,82 | 295,82 | 295,82 | 295,82 | 295,82 | - |
| 10 abr 2024 | 296,12 | 296,12 | 296,12 | 296,12 | 296,12 | - |
| 09 abr 2024 | 296,64 | 296,64 | 296,64 | 296,64 | 296,64 | - |
| 08 abr 2024 | 296,47 | 296,47 | 296,47 | 296,47 | 296,47 | - |
| 05 abr 2024 | 297,30 | 297,30 | 297,30 | 297,30 | 297,30 | - |
| 04 abr 2024 | 299,01 | 299,01 | 299,01 | 299,01 | 299,01 | - |
| 03 abr 2024 | 300,05 | 300,05 | 300,05 | 300,05 | 300,05 | - |
| 02 abr 2024 | 302,81 | 302,81 | 302,81 | 302,81 | 302,81 | - |
| 28 mar 2024 | 303,15 | 303,15 | 303,15 | 303,15 | 303,15 | - |
| 27 mar 2024 | 303,64 | 303,64 | 303,64 | 303,64 | 303,64 | - |
| 26 mar 2024 | 300,78 | 300,78 | 300,78 | 300,78 | 300,78 | - |
| 25 mar 2024 | 300,06 | 300,06 | 300,06 | 300,06 | 300,06 | - |
| 22 mar 2024 | 302,23 | 302,23 | 302,23 | 302,23 | 302,23 | - |
| 21 mar 2024 | 298,10 | 298,10 | 298,10 | 298,10 | 298,10 | - |
| 20 mar 2024 | 296,60 | 296,60 | 296,60 | 296,60 | 296,60 | - |
| 19 mar 2024 | 296,55 | 296,55 | 296,55 | 296,55 | 296,55 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 295,77 | 295,77 | 295,77 | 295,77 | 295,77 | - |
| 14 mar 2024 | 297,66 | 297,66 | 297,66 | 297,66 | 297,66 | - |
| 13 mar 2024 | 297,42 | 297,42 | 297,42 | 297,42 | 297,42 | - |
| 12 mar 2024 | 297,34 | 297,34 | 297,34 | 297,34 | 297,34 | - |
| 11 mar 2024 | 295,12 | 295,12 | 295,12 | 295,12 | 295,12 | - |
| 08 mar 2024 | 295,63 | 295,63 | 295,63 | 295,63 | 295,63 | - |
| 07 mar 2024 | 294,49 | 294,49 | 294,49 | 294,49 | 294,49 | - |
| 06 mar 2024 | 294,91 | 294,91 | 294,91 | 294,91 | 294,91 | - |
| 05 mar 2024 | 297,49 | 297,49 | 297,49 | 297,49 | 297,49 | - |
| 04 mar 2024 | 296,68 | 296,68 | 296,68 | 296,68 | 296,68 | - |
| 01 mar 2024 | 297,51 | 297,51 | 297,51 | 297,51 | 297,51 | - |
| 29 feb 2024 | 296,88 | 296,88 | 296,88 | 296,88 | 296,88 | - |
| 28 feb 2024 | 296,66 | 296,66 | 296,66 | 296,66 | 296,66 | - |
| 27 feb 2024 | 295,93 | 295,93 | 295,93 | 295,93 | 295,93 | - |
| 26 feb 2024 | 296,64 | 296,64 | 296,64 | 296,64 | 296,64 | - |
| 23 feb 2024 | 296,82 | 296,82 | 296,82 | 296,82 | 296,82 | - |
| 22 feb 2024 | 294,37 | 294,37 | 294,37 | 294,37 | 294,37 | - |
| 21 feb 2024 | 296,40 | 296,40 | 296,40 | 296,40 | 296,40 | - |
| 20 feb 2024 | 297,14 | 297,14 | 297,14 | 297,14 | 297,14 | - |
| 19 feb 2024 | 297,42 | 297,42 | 297,42 | 297,42 | 297,42 | - |
| 16 feb 2024 | 298,11 | 298,11 | 298,11 | 298,11 | 298,11 | - |
| 15 feb 2024 | 296,87 | 296,87 | 296,87 | 296,87 | 296,87 | - |
| 14 feb 2024 | 295,89 | 295,89 | 295,89 | 295,89 | 295,89 | - |
| 13 feb 2024 | 296,45 | 296,45 | 296,45 | 296,45 | 296,45 | - |
| 12 feb 2024 | 297,37 | 297,37 | 297,37 | 297,37 | 297,37 | - |
| 09 feb 2024 | 297,99 | 297,99 | 297,99 | 297,99 | 297,99 | - |
| 08 feb 2024 | 295,49 | 295,49 | 295,49 | 295,49 | 295,49 | - |
| 07 feb 2024 | 295,26 | 295,26 | 295,26 | 295,26 | 295,26 | - |
| 06 feb 2024 | 293,88 | 293,88 | 293,88 | 293,88 | 293,88 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 292,75 | 292,75 | 292,75 | 292,75 | 292,75 | - |
| 01 feb 2024 | 290,62 | 290,62 | 290,62 | 290,62 | 290,62 | - |
| 31 ene 2024 | 291,80 | 291,80 | 291,80 | 291,80 | 291,80 | - |
| 30 ene 2024 | 291,87 | 291,87 | 291,87 | 291,87 | 291,87 | - |
| 29 ene 2024 | 290,24 | 290,24 | 290,24 | 290,24 | 290,24 | - |
| 26 ene 2024 | 288,37 | 288,37 | 288,37 | 288,37 | 288,37 | - |
| 25 ene 2024 | 286,28 | 286,28 | 286,28 | 286,28 | 286,28 | - |
| 24 ene 2024 | 287,54 | 287,54 | 287,54 | 287,54 | 287,54 | - |
| 23 ene 2024 | 285,35 | 285,35 | 285,35 | 285,35 | 285,35 | - |
| 22 ene 2024 | 285,21 | 285,21 | 285,21 | 285,21 | 285,21 | - |
| 19 ene 2024 | 285,50 | 285,50 | 285,50 | 285,50 | 285,50 | - |
| 18 ene 2024 | 282,95 | 282,95 | 282,95 | 282,95 | 282,95 | - |
| 17 ene 2024 | 282,50 | 282,50 | 282,50 | 282,50 | 282,50 | - |
| 16 ene 2024 | 286,03 | 286,03 | 286,03 | 286,03 | 286,03 | - |
| 15 ene 2024 | 286,07 | 286,07 | 286,07 | 286,07 | 286,07 | - |
| 12 ene 2024 | 285,67 | 285,67 | 285,67 | 285,67 | 285,67 | - |
| 11 ene 2024 | 284,06 | 284,06 | 284,06 | 284,06 | 284,06 | - |
| 10 ene 2024 | 282,68 | 282,68 | 282,68 | 282,68 | 282,68 | - |
| 09 ene 2024 | 281,42 | 281,42 | 281,42 | 281,42 | 281,42 | - |
| *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.