Mercados españoles abiertos en 6 hrs 11 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.643,17 +301,63 (+0,77%) Dólar/Euro
1,0709 0,0000 (-0,00%) Petróleo Brent
86,54 +0,15 (+0,17%) Bitcoin EUR
57.459,70 +655,26 (+1,15%)
GAM Star Comps Glbl Eq NonUK RFS GBP Acc (0P00017AFG.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:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | - | - | - | - | - | - |
| 26 jun 2024 | 2408,74 | 2408,74 | 2408,74 | 2408,74 | 2408,74 | - |
| 25 jun 2024 | 2401,96 | 2401,96 | 2401,96 | 2401,96 | 2401,96 | - |
| 24 jun 2024 | 2402,64 | 2402,64 | 2402,64 | 2402,64 | 2402,64 | - |
| 21 jun 2024 | 2408,50 | 2408,50 | 2408,50 | 2408,50 | 2408,50 | - |
| 20 jun 2024 | 2413,64 | 2413,64 | 2413,64 | 2413,64 | 2413,64 | - |
| 19 jun 2024 | 2406,31 | 2406,31 | 2406,31 | 2406,31 | 2406,31 | - |
| 18 jun 2024 | 2408,07 | 2408,07 | 2408,07 | 2408,07 | 2408,07 | - |
| 17 jun 2024 | 2394,98 | 2394,98 | 2394,98 | 2394,98 | 2394,98 | - |
| 14 jun 2024 | - | - | - | - | - | - |
| 13 jun 2024 | 2373,56 | 2373,56 | 2373,56 | 2373,56 | 2373,56 | - |
| 12 jun 2024 | 2372,38 | 2372,38 | 2372,38 | 2372,38 | 2372,38 | - |
| 11 jun 2024 | 2361,44 | 2361,44 | 2361,44 | 2361,44 | 2361,44 | - |
| 10 jun 2024 | 2365,84 | 2365,84 | 2365,84 | 2365,84 | 2365,84 | - |
| 07 jun 2024 | 2367,81 | 2367,81 | 2367,81 | 2367,81 | 2367,81 | - |
| 06 jun 2024 | 2362,30 | 2362,30 | 2362,30 | 2362,30 | 2362,30 | - |
| 05 jun 2024 | 2351,89 | 2351,89 | 2351,89 | 2351,89 | 2351,89 | - |
| 04 jun 2024 | 2324,20 | 2324,20 | 2324,20 | 2324,20 | 2324,20 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 2319,58 | 2319,58 | 2319,58 | 2319,58 | 2319,58 | - |
| 30 may 2024 | 2328,06 | 2328,06 | 2328,06 | 2328,06 | 2328,06 | - |
| 29 may 2024 | 2336,92 | 2336,92 | 2336,92 | 2336,92 | 2336,92 | - |
| 28 may 2024 | 2347,02 | 2347,02 | 2347,02 | 2347,02 | 2347,02 | - |
| 24 may 2024 | 2352,54 | 2352,54 | 2352,54 | 2352,54 | 2352,54 | - |
| 23 may 2024 | 2359,08 | 2359,08 | 2359,08 | 2359,08 | 2359,08 | - |
| 22 may 2024 | 2357,79 | 2357,79 | 2357,79 | 2357,79 | 2357,79 | - |
| 21 may 2024 | 2361,59 | 2361,59 | 2361,59 | 2361,59 | 2361,59 | - |
| 20 may 2024 | 2366,57 | 2366,57 | 2366,57 | 2366,57 | 2366,57 | - |
| 17 may 2024 | 2363,59 | 2363,59 | 2363,59 | 2363,59 | 2363,59 | - |
| 16 may 2024 | 2370,99 | 2370,99 | 2370,99 | 2370,99 | 2370,99 | - |
| 15 may 2024 | 2367,44 | 2367,44 | 2367,44 | 2367,44 | 2367,44 | - |
| 14 may 2024 | 2353,73 | 2353,73 | 2353,73 | 2353,73 | 2353,73 | - |
| 13 may 2024 | 2351,56 | 2351,56 | 2351,56 | 2351,56 | 2351,56 | - |
| 10 may 2024 | 2359,29 | 2359,29 | 2359,29 | 2359,29 | 2359,29 | - |
| 09 may 2024 | 2348,32 | 2348,32 | 2348,32 | 2348,32 | 2348,32 | - |
| 08 may 2024 | 2345,55 | 2345,55 | 2345,55 | 2345,55 | 2345,55 | - |
| 07 may 2024 | 2339,76 | 2339,76 | 2339,76 | 2339,76 | 2339,76 | - |
| 03 may 2024 | 2311,61 | 2311,61 | 2311,61 | 2311,61 | 2311,61 | - |
| 02 may 2024 | 2291,09 | 2291,09 | 2291,09 | 2291,09 | 2291,09 | - |
| 01 may 2024 | 2287,05 | 2287,05 | 2287,05 | 2287,05 | 2287,05 | - |
| 30 abr 2024 | 2292,90 | 2292,90 | 2292,90 | 2292,90 | 2292,90 | - |
| 29 abr 2024 | 2301,71 | 2301,71 | 2301,71 | 2301,71 | 2301,71 | - |
| 26 abr 2024 | 2308,99 | 2308,99 | 2308,99 | 2308,99 | 2308,99 | - |
| 25 abr 2024 | 2268,23 | 2268,23 | 2268,23 | 2268,23 | 2268,23 | - |
| 24 abr 2024 | 2297,24 | 2297,24 | 2297,24 | 2297,24 | 2297,24 | - |
| 23 abr 2024 | 2294,20 | 2294,20 | 2294,20 | 2294,20 | 2294,20 | - |
| 22 abr 2024 | 2281,50 | 2281,50 | 2281,50 | 2281,50 | 2281,50 | - |
| 19 abr 2024 | 2261,86 | 2261,86 | 2261,86 | 2261,86 | 2261,86 | - |
| 18 abr 2024 | 2280,27 | 2280,27 | 2280,27 | 2280,27 | 2280,27 | - |
| 17 abr 2024 | 2273,65 | 2273,65 | 2273,65 | 2273,65 | 2273,65 | - |
| 16 abr 2024 | 2281,67 | 2281,67 | 2281,67 | 2281,67 | 2281,67 | - |
| 15 abr 2024 | 2312,48 | 2312,48 | 2312,48 | 2312,48 | 2312,48 | - |
| 12 abr 2024 | 2322,06 | 2322,06 | 2322,06 | 2322,06 | 2322,06 | - |
| 11 abr 2024 | 2318,87 | 2318,87 | 2318,87 | 2318,87 | 2318,87 | - |
| 10 abr 2024 | 2309,61 | 2309,61 | 2309,61 | 2309,61 | 2309,61 | - |
| 09 abr 2024 | 2303,96 | 2303,96 | 2303,96 | 2303,96 | 2303,96 | - |
| 08 abr 2024 | 2317,49 | 2317,49 | 2317,49 | 2317,49 | 2317,49 | - |
| 05 abr 2024 | 2315,91 | 2315,91 | 2315,91 | 2315,91 | 2315,91 | - |
| 04 abr 2024 | 2320,65 | 2320,65 | 2320,65 | 2320,65 | 2320,65 | - |
| 03 abr 2024 | 2324,74 | 2324,74 | 2324,74 | 2324,74 | 2324,74 | - |
| 02 abr 2024 | 2325,07 | 2325,07 | 2325,07 | 2325,07 | 2325,07 | - |
| 28 mar 2024 | 2332,48 | 2332,48 | 2332,48 | 2332,48 | 2332,48 | - |
| 27 mar 2024 | 2324,00 | 2324,00 | 2324,00 | 2324,00 | 2324,00 | - |
| 26 mar 2024 | 2326,24 | 2326,24 | 2326,24 | 2326,24 | 2326,24 | - |
| 25 mar 2024 | 2322,23 | 2322,23 | 2322,23 | 2322,23 | 2322,23 | - |
| 22 mar 2024 | 2334,28 | 2334,28 | 2334,28 | 2334,28 | 2334,28 | - |
| 21 mar 2024 | 2334,49 | 2334,49 | 2334,49 | 2334,49 | 2334,49 | - |
| 20 mar 2024 | 2298,97 | 2298,97 | 2298,97 | 2298,97 | 2298,97 | - |
| 19 mar 2024 | 2289,65 | 2289,65 | 2289,65 | 2289,65 | 2289,65 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 2270,02 | 2270,02 | 2270,02 | 2270,02 | 2270,02 | - |
| 14 mar 2024 | 2283,12 | 2283,12 | 2283,12 | 2283,12 | 2283,12 | - |
| 13 mar 2024 | 2281,18 | 2281,18 | 2281,18 | 2281,18 | 2281,18 | - |
| 12 mar 2024 | 2283,28 | 2283,28 | 2283,28 | 2283,28 | 2283,28 | - |
| 11 mar 2024 | 2257,82 | 2257,82 | 2257,82 | 2257,82 | 2257,82 | - |
| 08 mar 2024 | 2258,48 | 2258,48 | 2258,48 | 2258,48 | 2258,48 | - |
| 07 mar 2024 | 2274,98 | 2274,98 | 2274,98 | 2274,98 | 2274,98 | - |
| 06 mar 2024 | 2265,93 | 2265,93 | 2265,93 | 2265,93 | 2265,93 | - |
| 05 mar 2024 | 2254,11 | 2254,11 | 2254,11 | 2254,11 | 2254,11 | - |
| 04 mar 2024 | 2274,95 | 2274,95 | 2274,95 | 2274,95 | 2274,95 | - |
| 01 mar 2024 | 2279,63 | 2279,63 | 2279,63 | 2279,63 | 2279,63 | - |
| 29 feb 2024 | 2259,22 | 2259,22 | 2259,22 | 2259,22 | 2259,22 | - |
| 28 feb 2024 | 2253,69 | 2253,69 | 2253,69 | 2253,69 | 2253,69 | - |
| 27 feb 2024 | 2257,01 | 2257,01 | 2257,01 | 2257,01 | 2257,01 | - |
| 26 feb 2024 | 2256,67 | 2256,67 | 2256,67 | 2256,67 | 2256,67 | - |
| 23 feb 2024 | 2263,13 | 2263,13 | 2263,13 | 2263,13 | 2263,13 | - |
| 22 feb 2024 | 2262,83 | 2262,83 | 2262,83 | 2262,83 | 2262,83 | - |
| 21 feb 2024 | 2225,89 | 2225,89 | 2225,89 | 2225,89 | 2225,89 | - |
| 20 feb 2024 | 2217,73 | 2217,73 | 2217,73 | 2217,73 | 2217,73 | - |
| 19 feb 2024 | 2241,72 | 2241,72 | 2241,72 | 2241,72 | 2241,72 | - |
| 16 feb 2024 | 2244,95 | 2244,95 | 2244,95 | 2244,95 | 2244,95 | - |
| 15 feb 2024 | 2237,12 | 2237,12 | 2237,12 | 2237,12 | 2237,12 | - |
| 14 feb 2024 | 2230,03 | 2230,03 | 2230,03 | 2230,03 | 2230,03 | - |
| 13 feb 2024 | 2211,00 | 2211,00 | 2211,00 | 2211,00 | 2211,00 | - |
| 12 feb 2024 | 2240,68 | 2240,68 | 2240,68 | 2240,68 | 2240,68 | - |
| 09 feb 2024 | 2223,69 | 2223,69 | 2223,69 | 2223,69 | 2223,69 | - |
| 08 feb 2024 | 2220,79 | 2220,79 | 2220,79 | 2220,79 | 2220,79 | - |
| 07 feb 2024 | 2213,46 | 2213,46 | 2213,46 | 2213,46 | 2213,46 | - |
| 06 feb 2024 | 2208,21 | 2208,21 | 2208,21 | 2208,21 | 2208,21 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| *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.