Mercados españoles cerrados en 31 mins
IBEX 35
11.038,10 -80,80 (-0,73%) Euro Stoxx 50
4.915,80 -20,17 (-0,41%) Dólar/Euro
1,0687 -0,0029 (-0,27%) Petróleo Brent
84,56 -0,45 (-0,53%) Oro
2.310,00 -20,80 (-0,89%) Bitcoin EUR
57.832,77 +62,46 (+0,11%)
HL Multi-Manager High Income A Acc (0P000178XA.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:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | - | - | - | - | - | - |
| 25 jun 2024 | 135,07 | 135,07 | 135,07 | 135,07 | 135,07 | - |
| 24 jun 2024 | 134,88 | 134,88 | 134,88 | 134,88 | 134,88 | - |
| 21 jun 2024 | 134,76 | 134,76 | 134,76 | 134,76 | 134,76 | - |
| 20 jun 2024 | 134,59 | 134,59 | 134,59 | 134,59 | 134,59 | - |
| 19 jun 2024 | 134,39 | 134,39 | 134,39 | 134,39 | 134,39 | - |
| 18 jun 2024 | 133,93 | 133,93 | 133,93 | 133,93 | 133,93 | - |
| 17 jun 2024 | 133,92 | 133,92 | 133,92 | 133,92 | 133,92 | - |
| 14 jun 2024 | 134,07 | 134,07 | 134,07 | 134,07 | 134,07 | - |
| 13 jun 2024 | 133,79 | 133,79 | 133,79 | 133,79 | 133,79 | - |
| 12 jun 2024 | 133,62 | 133,62 | 133,62 | 133,62 | 133,62 | - |
| 11 jun 2024 | 133,76 | 133,76 | 133,76 | 133,76 | 133,76 | - |
| 10 jun 2024 | 134,12 | 134,12 | 134,12 | 134,12 | 134,12 | - |
| 07 jun 2024 | 134,72 | 134,72 | 134,72 | 134,72 | 134,72 | - |
| 06 jun 2024 | 134,46 | 134,46 | 134,46 | 134,46 | 134,46 | - |
| 05 jun 2024 | 134,06 | 134,06 | 134,06 | 134,06 | 134,06 | - |
| 04 jun 2024 | 134,21 | 134,21 | 134,21 | 134,21 | 134,21 | - |
| 03 jun 2024 | 133,66 | 133,66 | 133,66 | 133,66 | 133,66 | - |
| 03 jun 2024 | 0.00426 Dividendo | |||||
| 31 may 2024 | 133,13 | 133,13 | 133,13 | 133,13 | 133,13 | - |
| 30 may 2024 | 133,21 | 133,21 | 133,21 | 133,21 | 133,21 | - |
| 29 may 2024 | 134,00 | 134,00 | 134,00 | 134,00 | 134,00 | - |
| 28 may 2024 | 134,24 | 134,24 | 134,24 | 134,24 | 134,24 | - |
| 24 may 2024 | 134,76 | 134,76 | 134,76 | 134,76 | 134,76 | - |
| 23 may 2024 | 135,03 | 135,03 | 135,03 | 135,03 | 135,03 | - |
| 22 may 2024 | 135,14 | 135,14 | 135,14 | 135,14 | 135,14 | - |
| 21 may 2024 | 135,49 | 135,49 | 135,49 | 135,49 | 135,49 | - |
| 20 may 2024 | 135,59 | 135,59 | 135,59 | 135,59 | 135,59 | - |
| 17 may 2024 | 135,75 | 135,75 | 135,75 | 135,75 | 135,75 | - |
| 16 may 2024 | 135,62 | 135,62 | 135,62 | 135,62 | 135,62 | - |
| 15 may 2024 | 135,14 | 135,14 | 135,14 | 135,14 | 135,14 | - |
| 14 may 2024 | 135,08 | 135,08 | 135,08 | 135,08 | 135,08 | - |
| 13 may 2024 | 134,90 | 134,90 | 134,90 | 134,90 | 134,90 | - |
| 10 may 2024 | 134,67 | 134,67 | 134,67 | 134,67 | 134,67 | - |
| 09 may 2024 | 134,28 | 134,28 | 134,28 | 134,28 | 134,28 | - |
| 08 may 2024 | 134,05 | 134,05 | 134,05 | 134,05 | 134,05 | - |
| 07 may 2024 | 132,97 | 132,97 | 132,97 | 132,97 | 132,97 | - |
| 03 may 2024 | 132,26 | 132,26 | 132,26 | 132,26 | 132,26 | - |
| 02 may 2024 | 132,05 | 132,05 | 132,05 | 132,05 | 132,05 | - |
| 01 may 2024 | 132,23 | 132,23 | 132,23 | 132,23 | 132,23 | - |
| 01 may 2024 | 0.004247 Dividendo | |||||
| 30 abr 2024 | 132,33 | 132,33 | 132,33 | 132,33 | 132,32 | - |
| 29 abr 2024 | 132,03 | 132,03 | 132,03 | 132,03 | 132,02 | - |
| 26 abr 2024 | 131,83 | 131,83 | 131,83 | 131,83 | 131,82 | - |
| 25 abr 2024 | 132,24 | 132,24 | 132,24 | 132,24 | 132,23 | - |
| 24 abr 2024 | 132,30 | 132,30 | 132,30 | 132,30 | 132,29 | - |
| 23 abr 2024 | 131,75 | 131,75 | 131,75 | 131,75 | 131,74 | - |
| 22 abr 2024 | 130,51 | 130,51 | 130,51 | 130,51 | 130,50 | - |
| 19 abr 2024 | 130,45 | 130,45 | 130,45 | 130,45 | 130,44 | - |
| 18 abr 2024 | 130,38 | 130,38 | 130,38 | 130,38 | 130,37 | - |
| 17 abr 2024 | 130,17 | 130,17 | 130,17 | 130,17 | 130,16 | - |
| 16 abr 2024 | 131,09 | 131,09 | 131,09 | 131,09 | 131,08 | - |
| 15 abr 2024 | 132,23 | 132,23 | 132,23 | 132,23 | 132,22 | - |
| 12 abr 2024 | 132,18 | 132,18 | 132,18 | 132,18 | 132,17 | - |
| 11 abr 2024 | 132,45 | 132,45 | 132,45 | 132,45 | 132,44 | - |
| 10 abr 2024 | 132,71 | 132,71 | 132,71 | 132,71 | 132,70 | - |
| 09 abr 2024 | 132,49 | 132,49 | 132,49 | 132,49 | 132,48 | - |
| 08 abr 2024 | 132,05 | 132,05 | 132,05 | 132,05 | 132,04 | - |
| 05 abr 2024 | 132,71 | 132,71 | 132,71 | 132,71 | 132,70 | - |
| 04 abr 2024 | 132,73 | 132,73 | 132,73 | 132,73 | 132,72 | - |
| 03 abr 2024 | 133,16 | 133,16 | 133,16 | 133,16 | 133,15 | - |
| 02 abr 2024 | 133,52 | 133,52 | 133,52 | 133,52 | 133,51 | - |
| 02 abr 2024 | 0.004233 Dividendo | |||||
| 28 mar 2024 | 133,15 | 133,15 | 133,15 | 133,15 | 133,14 | - |
| 27 mar 2024 | 132,86 | 132,86 | 132,86 | 132,86 | 132,85 | - |
| 26 mar 2024 | 132,83 | 132,83 | 132,83 | 132,83 | 132,82 | - |
| 25 mar 2024 | 133,24 | 133,24 | 133,24 | 133,24 | 133,23 | - |
| 22 mar 2024 | 132,57 | 132,57 | 132,57 | 132,57 | 132,56 | - |
| 21 mar 2024 | 131,74 | 131,74 | 131,74 | 131,74 | 131,73 | - |
| 20 mar 2024 | 131,52 | 131,52 | 131,52 | 131,52 | 131,51 | - |
| 19 mar 2024 | 131,40 | 131,40 | 131,40 | 131,40 | 131,39 | - |
| 18 mar 2024 | 131,59 | 131,59 | 131,59 | 131,59 | 131,58 | - |
| 15 mar 2024 | 131,87 | 131,87 | 131,87 | 131,87 | 131,86 | - |
| 14 mar 2024 | 132,07 | 132,07 | 132,07 | 132,07 | 132,06 | - |
| 13 mar 2024 | 131,91 | 131,91 | 131,91 | 131,91 | 131,90 | - |
| 12 mar 2024 | 131,37 | 131,37 | 131,37 | 131,37 | 131,36 | - |
| 11 mar 2024 | 131,33 | 131,33 | 131,33 | 131,33 | 131,32 | - |
| 08 mar 2024 | 131,39 | 131,39 | 131,39 | 131,39 | 131,38 | - |
| 07 mar 2024 | 131,10 | 131,10 | 131,10 | 131,10 | 131,09 | - |
| 06 mar 2024 | 130,90 | 130,90 | 130,90 | 130,90 | 130,89 | - |
| 05 mar 2024 | 130,78 | 130,78 | 130,78 | 130,78 | 130,77 | - |
| 04 mar 2024 | 130,73 | 130,73 | 130,73 | 130,73 | 130,72 | - |
| 01 mar 2024 | 130,50 | 130,50 | 130,50 | 130,50 | 130,49 | - |
| 29 feb 2024 | 130,13 | 130,13 | 130,13 | 130,13 | 130,12 | - |
| 28 feb 2024 | 130,39 | 130,39 | 130,39 | 130,39 | 130,38 | - |
| 27 feb 2024 | 130,69 | 130,69 | 130,69 | 130,69 | 130,68 | - |
| 26 feb 2024 | 130,68 | 130,68 | 130,68 | 130,68 | 130,67 | - |
| 23 feb 2024 | 130,33 | 130,33 | 130,33 | 130,33 | 130,32 | - |
| 22 feb 2024 | 130,12 | 130,12 | 130,12 | 130,12 | 130,11 | - |
| 21 feb 2024 | 130,26 | 130,26 | 130,26 | 130,26 | 130,25 | - |
| 20 feb 2024 | 130,03 | 130,03 | 130,03 | 130,03 | 130,02 | - |
| 19 feb 2024 | 130,01 | 130,01 | 130,01 | 130,01 | 130,00 | - |
| 16 feb 2024 | 129,70 | 129,70 | 129,70 | 129,70 | 129,69 | - |
| 15 feb 2024 | 129,20 | 129,20 | 129,20 | 129,20 | 129,19 | - |
| 14 feb 2024 | 129,05 | 129,05 | 129,05 | 129,05 | 129,04 | - |
| 13 feb 2024 | 129,40 | 129,40 | 129,40 | 129,40 | 129,39 | - |
| 12 feb 2024 | 129,40 | 129,40 | 129,40 | 129,40 | 129,39 | - |
| 09 feb 2024 | 129,57 | 129,57 | 129,57 | 129,57 | 129,56 | - |
| 08 feb 2024 | 129,43 | 129,43 | 129,43 | 129,43 | 129,42 | - |
| 07 feb 2024 | 129,53 | 129,53 | 129,53 | 129,53 | 129,52 | - |
| *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.