Mercados españoles cerrados en 1 hr 54 mins
IBEX 35
11.042,50 +83,00 (+0,76%) Euro Stoxx 50
4.902,39 +21,97 (+0,45%) Dólar/Euro
1,0737 +0,0001 (+0,01%) Petróleo Brent
84,50 +0,25 (+0,30%) Oro
2.331,90 +2,90 (+0,12%) Bitcoin EUR
60.323,18 -645,58 (-1,06%)
True Potential Close Brothers CautIncAcc (0P00015XTD.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:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | - | - | - | - | - | - |
| 17 jun 2024 | 138,16 | 138,16 | 138,16 | 138,16 | 138,16 | - |
| 14 jun 2024 | 137,99 | 137,99 | 137,99 | 137,99 | 137,99 | - |
| 13 jun 2024 | 137,99 | 137,99 | 137,99 | 137,99 | 137,99 | - |
| 12 jun 2024 | 138,26 | 138,26 | 138,26 | 138,26 | 138,26 | - |
| 11 jun 2024 | 137,73 | 137,73 | 137,73 | 137,73 | 137,73 | - |
| 10 jun 2024 | 137,97 | 137,97 | 137,97 | 137,97 | 137,97 | - |
| 07 jun 2024 | 138,50 | 138,50 | 138,50 | 138,50 | 138,50 | - |
| 06 jun 2024 | 138,64 | 138,64 | 138,64 | 138,64 | 138,64 | - |
| 05 jun 2024 | 138,48 | 138,48 | 138,48 | 138,48 | 138,48 | - |
| 04 jun 2024 | 138,54 | 138,54 | 138,54 | 138,54 | 138,54 | - |
| 03 jun 2024 | 138,46 | 138,46 | 138,46 | 138,46 | 138,46 | - |
| 03 jun 2024 | 0.019315 Dividendo | |||||
| 31 may 2024 | 137,91 | 137,91 | 137,91 | 137,91 | 137,89 | - |
| 30 may 2024 | 137,55 | 137,55 | 137,55 | 137,55 | 137,53 | - |
| 29 may 2024 | 137,28 | 137,28 | 137,28 | 137,28 | 137,26 | - |
| 28 may 2024 | 137,57 | 137,57 | 137,57 | 137,57 | 137,55 | - |
| 24 may 2024 | 137,49 | 137,49 | 137,49 | 137,49 | 137,47 | - |
| 23 may 2024 | 137,70 | 137,70 | 137,70 | 137,70 | 137,68 | - |
| 22 may 2024 | 138,15 | 138,15 | 138,15 | 138,15 | 138,13 | - |
| 21 may 2024 | 138,26 | 138,26 | 138,26 | 138,26 | 138,24 | - |
| 20 may 2024 | 138,56 | 138,56 | 138,56 | 138,56 | 138,54 | - |
| 17 may 2024 | 138,45 | 138,45 | 138,45 | 138,45 | 138,43 | - |
| 16 may 2024 | 138,58 | 138,58 | 138,58 | 138,58 | 138,56 | - |
| 15 may 2024 | 138,31 | 138,31 | 138,31 | 138,31 | 138,29 | - |
| 14 may 2024 | 137,89 | 137,89 | 137,89 | 137,89 | 137,87 | - |
| 13 may 2024 | 138,41 | 138,41 | 138,41 | 138,41 | 138,39 | - |
| 10 may 2024 | 138,41 | 138,41 | 138,41 | 138,41 | 138,39 | - |
| 09 may 2024 | 138,11 | 138,11 | 138,11 | 138,11 | 138,09 | - |
| 08 may 2024 | 137,60 | 137,60 | 137,60 | 137,60 | 137,58 | - |
| 07 may 2024 | 137,35 | 137,35 | 137,35 | 137,35 | 137,33 | - |
| 03 may 2024 | 136,73 | 136,73 | 136,73 | 136,73 | 136,71 | - |
| 02 may 2024 | 136,00 | 136,00 | 136,00 | 136,00 | 135,98 | - |
| 01 may 2024 | 135,78 | 135,78 | 135,78 | 135,78 | 135,76 | - |
| 30 abr 2024 | 135,97 | 135,97 | 135,97 | 135,97 | 135,95 | - |
| 29 abr 2024 | 136,04 | 136,04 | 136,04 | 136,04 | 136,02 | - |
| 26 abr 2024 | 135,81 | 135,81 | 135,81 | 135,81 | 135,79 | - |
| 25 abr 2024 | 135,38 | 135,38 | 135,38 | 135,38 | 135,36 | - |
| 24 abr 2024 | 135,85 | 135,85 | 135,85 | 135,85 | 135,83 | - |
| 23 abr 2024 | 135,84 | 135,84 | 135,84 | 135,84 | 135,82 | - |
| 22 abr 2024 | 135,54 | 135,54 | 135,54 | 135,54 | 135,52 | - |
| 19 abr 2024 | 134,84 | 134,84 | 134,84 | 134,84 | 134,82 | - |
| 18 abr 2024 | 134,90 | 134,90 | 134,90 | 134,90 | 134,88 | - |
| 17 abr 2024 | 134,97 | 134,97 | 134,97 | 134,97 | 134,95 | - |
| 16 abr 2024 | 134,83 | 134,83 | 134,83 | 134,83 | 134,81 | - |
| 15 abr 2024 | 135,95 | 135,95 | 135,95 | 135,95 | 135,93 | - |
| 12 abr 2024 | 136,20 | 136,20 | 136,20 | 136,20 | 136,18 | - |
| 11 abr 2024 | 135,79 | 135,79 | 135,79 | 135,79 | 135,77 | - |
| 10 abr 2024 | 135,74 | 135,74 | 135,74 | 135,74 | 135,72 | - |
| 09 abr 2024 | 135,85 | 135,85 | 135,85 | 135,85 | 135,83 | - |
| 08 abr 2024 | 135,85 | 135,85 | 135,85 | 135,85 | 135,83 | - |
| 05 abr 2024 | 135,54 | 135,54 | 135,54 | 135,54 | 135,52 | - |
| 04 abr 2024 | 135,83 | 135,83 | 135,83 | 135,83 | 135,81 | - |
| 03 abr 2024 | 135,92 | 135,92 | 135,92 | 135,92 | 135,90 | - |
| 02 abr 2024 | 136,12 | 136,12 | 136,12 | 136,12 | 136,10 | - |
| 28 mar 2024 | 136,16 | 136,16 | 136,16 | 136,16 | 136,14 | - |
| 27 mar 2024 | 135,93 | 135,93 | 135,93 | 135,93 | 135,91 | - |
| 26 mar 2024 | 135,32 | 135,32 | 135,32 | 135,32 | 135,30 | - |
| 25 mar 2024 | 135,22 | 135,22 | 135,22 | 135,22 | 135,20 | - |
| 22 mar 2024 | 135,36 | 135,36 | 135,36 | 135,36 | 135,34 | - |
| 21 mar 2024 | 135,15 | 135,15 | 135,15 | 135,15 | 135,13 | - |
| 20 mar 2024 | 134,43 | 134,43 | 134,43 | 134,43 | 134,41 | - |
| 19 mar 2024 | 134,32 | 134,32 | 134,32 | 134,32 | 134,30 | - |
| 18 mar 2024 | 134,25 | 134,25 | 134,25 | 134,25 | 134,23 | - |
| 15 mar 2024 | 134,36 | 134,36 | 134,36 | 134,36 | 134,34 | - |
| 14 mar 2024 | 134,44 | 134,44 | 134,44 | 134,44 | 134,42 | - |
| 13 mar 2024 | 134,59 | 134,59 | 134,59 | 134,59 | 134,57 | - |
| 12 mar 2024 | 134,75 | 134,75 | 134,75 | 134,75 | 134,73 | - |
| 11 mar 2024 | 134,22 | 134,22 | 134,22 | 134,22 | 134,20 | - |
| 08 mar 2024 | 134,30 | 134,30 | 134,30 | 134,30 | 134,28 | - |
| 07 mar 2024 | 134,44 | 134,44 | 134,44 | 134,44 | 134,42 | - |
| 06 mar 2024 | 134,28 | 134,28 | 134,28 | 134,28 | 134,26 | - |
| 05 mar 2024 | 133,91 | 133,91 | 133,91 | 133,91 | 133,89 | - |
| 04 mar 2024 | 133,67 | 133,67 | 133,67 | 133,67 | 133,65 | - |
| 01 mar 2024 | 133,73 | 133,73 | 133,73 | 133,73 | 133,71 | - |
| 01 mar 2024 | 0.016193 Dividendo | |||||
| 29 feb 2024 | 133,56 | 133,56 | 133,56 | 133,56 | 133,53 | - |
| 28 feb 2024 | 133,34 | 133,34 | 133,34 | 133,34 | 133,31 | - |
| 27 feb 2024 | 133,49 | 133,49 | 133,49 | 133,49 | 133,46 | - |
| 26 feb 2024 | 133,51 | 133,51 | 133,51 | 133,51 | 133,48 | - |
| 23 feb 2024 | 133,55 | 133,55 | 133,55 | 133,55 | 133,52 | - |
| 22 feb 2024 | 133,52 | 133,52 | 133,52 | 133,52 | 133,49 | - |
| 21 feb 2024 | 132,97 | 132,97 | 132,97 | 132,97 | 132,94 | - |
| 20 feb 2024 | 132,67 | 132,67 | 132,67 | 132,67 | 132,64 | - |
| 19 feb 2024 | 132,75 | 132,75 | 132,75 | 132,75 | 132,72 | - |
| 16 feb 2024 | 132,64 | 132,64 | 132,64 | 132,64 | 132,61 | - |
| 15 feb 2024 | 132,57 | 132,57 | 132,57 | 132,57 | 132,54 | - |
| 14 feb 2024 | 132,12 | 132,12 | 132,12 | 132,12 | 132,09 | - |
| 13 feb 2024 | 131,87 | 131,87 | 131,87 | 131,87 | 131,84 | - |
| 12 feb 2024 | 132,46 | 132,46 | 132,46 | 132,46 | 132,43 | - |
| 09 feb 2024 | 132,21 | 132,21 | 132,21 | 132,21 | 132,18 | - |
| 08 feb 2024 | 132,64 | 132,64 | 132,64 | 132,64 | 132,61 | - |
| 07 feb 2024 | 132,76 | 132,76 | 132,76 | 132,76 | 132,73 | - |
| 06 feb 2024 | 132,96 | 132,96 | 132,96 | 132,96 | 132,93 | - |
| 05 feb 2024 | 133,45 | 133,45 | 133,45 | 133,45 | 133,42 | - |
| 02 feb 2024 | 133,62 | 133,62 | 133,62 | 133,62 | 133,59 | - |
| 01 feb 2024 | 133,78 | 133,78 | 133,78 | 133,78 | 133,75 | - |
| 31 ene 2024 | 134,01 | 134,01 | 134,01 | 134,01 | 133,97 | - |
| 30 ene 2024 | 133,91 | 133,91 | 133,91 | 133,91 | 133,88 | - |
| 29 ene 2024 | 133,76 | 133,76 | 133,76 | 133,76 | 133,73 | - |
| *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.