Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.796,08 +627,03 (+1,03%)
True Potential 7IM Aggressive Inc (0P00017CRZ.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:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | - | - | - | - | - | - |
| 13 jun 2024 | 164,69 | 164,69 | 164,69 | 164,69 | 164,69 | - |
| 12 jun 2024 | 165,06 | 165,06 | 165,06 | 165,06 | 165,06 | - |
| 11 jun 2024 | - | - | - | - | - | - |
| 10 jun 2024 | 165,50 | 165,50 | 165,50 | 165,50 | 165,50 | - |
| 07 jun 2024 | 165,90 | 165,90 | 165,90 | 165,90 | 165,90 | - |
| 06 jun 2024 | 165,90 | 165,90 | 165,90 | 165,90 | 165,90 | - |
| 05 jun 2024 | 165,10 | 165,10 | 165,10 | 165,10 | 165,10 | - |
| 04 jun 2024 | 165,07 | 165,07 | 165,07 | 165,07 | 165,07 | - |
| 03 jun 2024 | 165,53 | 165,53 | 165,53 | 165,53 | 165,53 | - |
| 03 jun 2024 | 0.018063 Dividendo | |||||
| 31 may 2024 | 166,56 | 166,56 | 166,56 | 166,56 | 166,54 | - |
| 30 may 2024 | 166,25 | 166,25 | 166,25 | 166,25 | 166,23 | - |
| 29 may 2024 | 166,50 | 166,50 | 166,50 | 166,50 | 166,48 | - |
| 28 may 2024 | 167,62 | 167,62 | 167,62 | 167,62 | 167,60 | - |
| 24 may 2024 | 167,96 | 167,96 | 167,96 | 167,96 | 167,94 | - |
| 23 may 2024 | 168,58 | 168,58 | 168,58 | 168,58 | 168,56 | - |
| 22 may 2024 | 168,77 | 168,77 | 168,77 | 168,77 | 168,75 | - |
| 21 may 2024 | 169,59 | 169,59 | 169,59 | 169,59 | 169,57 | - |
| 20 may 2024 | 170,00 | 170,00 | 170,00 | 170,00 | 169,98 | - |
| 17 may 2024 | 169,95 | 169,95 | 169,95 | 169,95 | 169,93 | - |
| 16 may 2024 | 170,17 | 170,17 | 170,17 | 170,17 | 170,15 | - |
| 15 may 2024 | 169,54 | 169,54 | 169,54 | 169,54 | 169,52 | - |
| 14 may 2024 | 169,25 | 169,25 | 169,25 | 169,25 | 169,23 | - |
| 13 may 2024 | 169,38 | 169,38 | 169,38 | 169,38 | 169,36 | - |
| 10 may 2024 | 169,36 | 169,36 | 169,36 | 169,36 | 169,34 | - |
| 09 may 2024 | 168,67 | 168,67 | 168,67 | 168,67 | 168,65 | - |
| 08 may 2024 | 168,49 | 168,49 | 168,49 | 168,49 | 168,47 | - |
| 07 may 2024 | 167,51 | 167,51 | 167,51 | 167,51 | 167,49 | - |
| 03 may 2024 | 166,25 | 166,25 | 166,25 | 166,25 | 166,23 | - |
| 02 may 2024 | 165,33 | 165,33 | 165,33 | 165,33 | 165,31 | - |
| 01 may 2024 | 164,67 | 164,67 | 164,67 | 164,67 | 164,65 | - |
| 30 abr 2024 | 165,50 | 165,50 | 165,50 | 165,50 | 165,48 | - |
| 29 abr 2024 | 165,33 | 165,33 | 165,33 | 165,33 | 165,31 | - |
| 26 abr 2024 | 164,62 | 164,62 | 164,62 | 164,62 | 164,60 | - |
| 25 abr 2024 | 163,70 | 163,70 | 163,70 | 163,70 | 163,68 | - |
| 24 abr 2024 | 165,17 | 165,17 | 165,17 | 165,17 | 165,15 | - |
| 23 abr 2024 | 164,20 | 164,20 | 164,20 | 164,20 | 164,18 | - |
| 22 abr 2024 | 164,19 | 164,19 | 164,19 | 164,19 | 164,17 | - |
| 19 abr 2024 | 162,46 | 162,46 | 162,46 | 162,46 | 162,44 | - |
| 18 abr 2024 | 162,71 | 162,71 | 162,71 | 162,71 | 162,69 | - |
| 17 abr 2024 | 163,18 | 163,18 | 163,18 | 163,18 | 163,16 | - |
| 16 abr 2024 | 162,98 | 162,98 | 162,98 | 162,98 | 162,96 | - |
| 15 abr 2024 | 165,64 | 165,64 | 165,64 | 165,64 | 165,62 | - |
| 12 abr 2024 | 166,58 | 166,58 | 166,58 | 166,58 | 166,56 | - |
| 11 abr 2024 | 165,76 | 165,76 | 165,76 | 165,76 | 165,74 | - |
| 10 abr 2024 | 166,01 | 166,01 | 166,01 | 166,01 | 165,99 | - |
| 09 abr 2024 | 165,97 | 165,97 | 165,97 | 165,97 | 165,95 | - |
| 08 abr 2024 | 165,74 | 165,74 | 165,74 | 165,74 | 165,72 | - |
| 05 abr 2024 | 165,26 | 165,26 | 165,26 | 165,26 | 165,24 | - |
| 04 abr 2024 | 166,39 | 166,39 | 166,39 | 166,39 | 166,37 | - |
| 03 abr 2024 | 165,98 | 165,98 | 165,98 | 165,98 | 165,96 | - |
| 02 abr 2024 | 166,91 | 166,91 | 166,91 | 166,91 | 166,89 | - |
| 28 mar 2024 | 167,13 | 167,13 | 167,13 | 167,13 | 167,11 | - |
| 27 mar 2024 | 166,20 | 166,20 | 166,20 | 166,20 | 166,18 | - |
| 26 mar 2024 | 166,06 | 166,06 | 166,06 | 166,06 | 166,04 | - |
| 25 mar 2024 | 165,98 | 165,98 | 165,98 | 165,98 | 165,96 | - |
| 22 mar 2024 | 166,52 | 166,52 | 166,52 | 166,52 | 166,50 | - |
| 21 mar 2024 | 165,40 | 165,40 | 165,40 | 165,40 | 165,38 | - |
| 20 mar 2024 | 163,66 | 163,66 | 163,66 | 163,66 | 163,64 | - |
| 19 mar 2024 | 163,38 | 163,38 | 163,38 | 163,38 | 163,36 | - |
| 18 mar 2024 | 163,51 | 163,51 | 163,51 | 163,51 | 163,49 | - |
| 15 mar 2024 | 163,33 | 163,33 | 163,33 | 163,33 | 163,31 | - |
| 14 mar 2024 | 163,60 | 163,60 | 163,60 | 163,60 | 163,58 | - |
| 13 mar 2024 | 163,82 | 163,82 | 163,82 | 163,82 | 163,80 | - |
| 12 mar 2024 | 163,39 | 163,39 | 163,39 | 163,39 | 163,37 | - |
| 11 mar 2024 | 162,42 | 162,42 | 162,42 | 162,42 | 162,40 | - |
| 08 mar 2024 | 162,82 | 162,82 | 162,82 | 162,82 | 162,80 | - |
| 07 mar 2024 | 162,92 | 162,92 | 162,92 | 162,92 | 162,90 | - |
| 06 mar 2024 | 162,40 | 162,40 | 162,40 | 162,40 | 162,38 | - |
| 05 mar 2024 | 162,05 | 162,05 | 162,05 | 162,05 | 162,03 | - |
| 04 mar 2024 | 161,82 | 161,82 | 161,82 | 161,82 | 161,80 | - |
| 01 mar 2024 | 161,88 | 161,88 | 161,88 | 161,88 | 161,86 | - |
| 29 feb 2024 | 161,48 | 161,48 | 161,48 | 161,48 | 161,46 | - |
| 28 feb 2024 | 161,04 | 161,04 | 161,04 | 161,04 | 161,02 | - |
| 27 feb 2024 | 161,63 | 161,63 | 161,63 | 161,63 | 161,61 | - |
| 26 feb 2024 | 161,76 | 161,76 | 161,76 | 161,76 | 161,74 | - |
| 23 feb 2024 | 161,53 | 161,53 | 161,53 | 161,53 | 161,51 | - |
| 22 feb 2024 | 161,36 | 161,36 | 161,36 | 161,36 | 161,34 | - |
| 21 feb 2024 | 160,73 | 160,73 | 160,73 | 160,73 | 160,71 | - |
| 20 feb 2024 | 161,13 | 161,13 | 161,13 | 161,13 | 161,11 | - |
| 19 feb 2024 | 161,44 | 161,44 | 161,44 | 161,44 | 161,42 | - |
| 16 feb 2024 | 161,28 | 161,28 | 161,28 | 161,28 | 161,26 | - |
| 15 feb 2024 | 160,26 | 160,26 | 160,26 | 160,26 | 160,24 | - |
| 14 feb 2024 | 159,32 | 159,32 | 159,32 | 159,32 | 159,30 | - |
| 13 feb 2024 | 159,09 | 159,09 | 159,09 | 159,09 | 159,07 | - |
| 12 feb 2024 | 159,88 | 159,88 | 159,88 | 159,88 | 159,86 | - |
| 09 feb 2024 | 159,01 | 159,01 | 159,01 | 159,01 | 158,99 | - |
| 08 feb 2024 | 159,41 | 159,41 | 159,41 | 159,41 | 159,39 | - |
| 07 feb 2024 | 159,45 | 159,45 | 159,45 | 159,45 | 159,43 | - |
| 06 feb 2024 | 159,54 | 159,54 | 159,54 | 159,54 | 159,52 | - |
| 05 feb 2024 | 159,35 | 159,35 | 159,35 | 159,35 | 159,33 | - |
| 02 feb 2024 | 158,57 | 158,57 | 158,57 | 158,57 | 158,55 | - |
| 01 feb 2024 | 158,96 | 158,96 | 158,96 | 158,96 | 158,94 | - |
| 31 ene 2024 | 159,04 | 159,04 | 159,04 | 159,04 | 159,02 | - |
| 30 ene 2024 | 159,31 | 159,31 | 159,31 | 159,31 | 159,29 | - |
| 29 ene 2024 | 158,71 | 158,71 | 158,71 | 158,71 | 158,69 | - |
| 26 ene 2024 | 158,22 | 158,22 | 158,22 | 158,22 | 158,20 | - |
| 25 ene 2024 | 158,01 | 158,01 | 158,01 | 158,01 | 157,99 | - |
| 24 ene 2024 | 157,97 | 157,97 | 157,97 | 157,97 | 157,95 | - |
| *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.