Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.282,21 +171,75 (+0,29%)
Unicorn UK Ethical Income B Acc (0P000171FU.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:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 141,80 | 141,80 | 141,80 | 141,80 | 141,80 | - |
| 20 jun 2024 | 141,52 | 141,52 | 141,52 | 141,52 | 141,52 | - |
| 19 jun 2024 | 140,42 | 140,42 | 140,42 | 140,42 | 140,42 | - |
| 18 jun 2024 | 140,02 | 140,02 | 140,02 | 140,02 | 140,02 | - |
| 17 jun 2024 | 139,42 | 139,42 | 139,42 | 139,42 | 139,42 | - |
| 14 jun 2024 | 139,80 | 139,80 | 139,80 | 139,80 | 139,80 | - |
| 13 jun 2024 | 141,04 | 141,04 | 141,04 | 141,04 | 141,04 | - |
| 12 jun 2024 | 140,76 | 140,76 | 140,76 | 140,76 | 140,76 | - |
| 11 jun 2024 | 141,43 | 141,43 | 141,43 | 141,43 | 141,43 | - |
| 10 jun 2024 | 141,29 | 141,29 | 141,29 | 141,29 | 141,29 | - |
| 07 jun 2024 | 142,40 | 142,40 | 142,40 | 142,40 | 142,40 | - |
| 06 jun 2024 | 143,02 | 143,02 | 143,02 | 143,02 | 143,02 | - |
| 05 jun 2024 | 143,37 | 143,37 | 143,37 | 143,37 | 143,37 | - |
| 04 jun 2024 | 143,48 | 143,48 | 143,48 | 143,48 | 143,48 | - |
| 03 jun 2024 | 145,03 | 145,03 | 145,03 | 145,03 | 145,03 | - |
| 31 may 2024 | 143,15 | 143,15 | 143,15 | 143,15 | 143,15 | - |
| 30 may 2024 | 142,85 | 142,85 | 142,85 | 142,85 | 142,85 | - |
| 29 may 2024 | 142,57 | 142,57 | 142,57 | 142,57 | 142,57 | - |
| 28 may 2024 | 144,06 | 144,06 | 144,06 | 144,06 | 144,06 | - |
| 24 may 2024 | 142,30 | 142,30 | 142,30 | 142,30 | 142,30 | - |
| 23 may 2024 | 142,68 | 142,68 | 142,68 | 142,68 | 142,68 | - |
| 22 may 2024 | 142,52 | 142,52 | 142,52 | 142,52 | 142,52 | - |
| 21 may 2024 | 143,11 | 143,11 | 143,11 | 143,11 | 143,11 | - |
| 20 may 2024 | 143,12 | 143,12 | 143,12 | 143,12 | 143,12 | - |
| 17 may 2024 | 142,22 | 142,22 | 142,22 | 142,22 | 142,22 | - |
| 16 may 2024 | 141,82 | 141,82 | 141,82 | 141,82 | 141,82 | - |
| 15 may 2024 | 140,90 | 140,90 | 140,90 | 140,90 | 140,90 | - |
| 14 may 2024 | 140,23 | 140,23 | 140,23 | 140,23 | 140,23 | - |
| 13 may 2024 | 140,68 | 140,68 | 140,68 | 140,68 | 140,68 | - |
| 10 may 2024 | 140,18 | 140,18 | 140,18 | 140,18 | 140,18 | - |
| 09 may 2024 | 139,02 | 139,02 | 139,02 | 139,02 | 139,02 | - |
| 08 may 2024 | 138,74 | 138,74 | 138,74 | 138,74 | 138,74 | - |
| 07 may 2024 | 137,79 | 137,79 | 137,79 | 137,79 | 137,79 | - |
| 03 may 2024 | 136,64 | 136,64 | 136,64 | 136,64 | 136,64 | - |
| 02 may 2024 | 136,69 | 136,69 | 136,69 | 136,69 | 136,69 | - |
| 01 may 2024 | 135,89 | 135,89 | 135,89 | 135,89 | 135,89 | - |
| 30 abr 2024 | 136,45 | 136,45 | 136,45 | 136,45 | 136,45 | - |
| 29 abr 2024 | 134,68 | 134,68 | 134,68 | 134,68 | 134,68 | - |
| 26 abr 2024 | 134,30 | 134,30 | 134,30 | 134,30 | 134,30 | - |
| 25 abr 2024 | 134,11 | 134,11 | 134,11 | 134,11 | 134,11 | - |
| 24 abr 2024 | 134,18 | 134,18 | 134,18 | 134,18 | 134,18 | - |
| 23 abr 2024 | 134,53 | 134,53 | 134,53 | 134,53 | 134,53 | - |
| 22 abr 2024 | 133,69 | 133,69 | 133,69 | 133,69 | 133,69 | - |
| 19 abr 2024 | 131,68 | 131,68 | 131,68 | 131,68 | 131,68 | - |
| 18 abr 2024 | 132,56 | 132,56 | 132,56 | 132,56 | 132,56 | - |
| 17 abr 2024 | 132,31 | 132,31 | 132,31 | 132,31 | 132,31 | - |
| 16 abr 2024 | 130,85 | 130,85 | 130,85 | 130,85 | 130,85 | - |
| 15 abr 2024 | 132,63 | 132,63 | 132,63 | 132,63 | 132,63 | - |
| 12 abr 2024 | 133,61 | 133,61 | 133,61 | 133,61 | 133,61 | - |
| 11 abr 2024 | 132,54 | 132,54 | 132,54 | 132,54 | 132,54 | - |
| 10 abr 2024 | 132,46 | 132,46 | 132,46 | 132,46 | 132,46 | - |
| 09 abr 2024 | 132,19 | 132,19 | 132,19 | 132,19 | 132,19 | - |
| 08 abr 2024 | 131,28 | 131,28 | 131,28 | 131,28 | 131,28 | - |
| 05 abr 2024 | 130,79 | 130,79 | 130,79 | 130,79 | 130,79 | - |
| 04 abr 2024 | 131,93 | 131,93 | 131,93 | 131,93 | 131,93 | - |
| 03 abr 2024 | 131,23 | 131,23 | 131,23 | 131,23 | 131,23 | - |
| 02 abr 2024 | 131,93 | 131,93 | 131,93 | 131,93 | 131,93 | - |
| 02 abr 2024 | 0.009327 Dividendo | |||||
| 28 mar 2024 | 131,80 | 131,80 | 131,80 | 131,80 | 131,79 | - |
| 27 mar 2024 | 130,84 | 130,84 | 130,84 | 130,84 | 130,83 | - |
| 26 mar 2024 | 129,80 | 129,80 | 129,80 | 129,80 | 129,79 | - |
| 25 mar 2024 | 129,28 | 129,28 | 129,28 | 129,28 | 129,27 | - |
| 22 mar 2024 | 129,58 | 129,58 | 129,58 | 129,58 | 129,57 | - |
| 21 mar 2024 | 128,24 | 128,24 | 128,24 | 128,24 | 128,23 | - |
| 20 mar 2024 | 127,16 | 127,16 | 127,16 | 127,16 | 127,15 | - |
| 19 mar 2024 | 127,84 | 127,84 | 127,84 | 127,84 | 127,83 | - |
| 18 mar 2024 | 128,31 | 128,31 | 128,31 | 128,31 | 128,30 | - |
| 15 mar 2024 | 128,63 | 128,63 | 128,63 | 128,63 | 128,62 | - |
| 14 mar 2024 | 128,80 | 128,80 | 128,80 | 128,80 | 128,79 | - |
| 13 mar 2024 | 128,91 | 128,91 | 128,91 | 128,91 | 128,90 | - |
| 12 mar 2024 | 129,12 | 129,12 | 129,12 | 129,12 | 129,11 | - |
| 11 mar 2024 | 128,92 | 128,92 | 128,92 | 128,92 | 128,91 | - |
| 08 mar 2024 | 128,88 | 128,88 | 128,88 | 128,88 | 128,87 | - |
| 07 mar 2024 | 128,90 | 128,90 | 128,90 | 128,90 | 128,89 | - |
| 06 mar 2024 | 128,46 | 128,46 | 128,46 | 128,46 | 128,45 | - |
| 05 mar 2024 | 128,05 | 128,05 | 128,05 | 128,05 | 128,04 | - |
| 04 mar 2024 | 128,22 | 128,22 | 128,22 | 128,22 | 128,21 | - |
| 01 mar 2024 | 127,99 | 127,99 | 127,99 | 127,99 | 127,98 | - |
| 29 feb 2024 | 127,55 | 127,55 | 127,55 | 127,55 | 127,54 | - |
| 28 feb 2024 | 127,22 | 127,22 | 127,22 | 127,22 | 127,21 | - |
| 27 feb 2024 | 128,13 | 128,13 | 128,13 | 128,13 | 128,12 | - |
| 26 feb 2024 | 128,39 | 128,39 | 128,39 | 128,39 | 128,38 | - |
| 23 feb 2024 | 128,34 | 128,34 | 128,34 | 128,34 | 128,33 | - |
| 22 feb 2024 | 128,28 | 128,28 | 128,28 | 128,28 | 128,27 | - |
| 21 feb 2024 | 128,10 | 128,10 | 128,10 | 128,10 | 128,09 | - |
| 20 feb 2024 | 128,21 | 128,21 | 128,21 | 128,21 | 128,20 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 127,67 | 127,67 | 127,67 | 127,67 | 127,66 | - |
| 15 feb 2024 | 127,38 | 127,38 | 127,38 | 127,38 | 127,37 | - |
| 14 feb 2024 | 127,25 | 127,25 | 127,25 | 127,25 | 127,24 | - |
| 13 feb 2024 | 127,65 | 127,65 | 127,65 | 127,65 | 127,64 | - |
| 12 feb 2024 | 127,23 | 127,23 | 127,23 | 127,23 | 127,22 | - |
| 09 feb 2024 | 127,34 | 127,34 | 127,34 | 127,34 | 127,33 | - |
| 08 feb 2024 | 127,99 | 127,99 | 127,99 | 127,99 | 127,98 | - |
| 07 feb 2024 | 127,96 | 127,96 | 127,96 | 127,96 | 127,95 | - |
| 06 feb 2024 | 128,22 | 128,22 | 128,22 | 128,22 | 128,21 | - |
| 05 feb 2024 | 129,09 | 129,09 | 129,09 | 129,09 | 129,08 | - |
| 02 feb 2024 | 129,96 | 129,96 | 129,96 | 129,96 | 129,95 | - |
| 01 feb 2024 | 130,25 | 130,25 | 130,25 | 130,25 | 130,24 | - |
| 31 ene 2024 | 130,06 | 130,06 | 130,06 | 130,06 | 130,05 | - |
| *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.