Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0732 +0,0023 (+0,21%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.697,70 +948,67 (+1,67%)
L&G UK Index L Acc (0P00017JOI.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:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 66,15 | 66,15 | 66,15 | 66,15 | 66,15 | - |
| 27 jun 2024 | 65,94 | 65,94 | 65,94 | 65,94 | 65,94 | - |
| 26 jun 2024 | 66,25 | 66,25 | 66,25 | 66,25 | 66,25 | - |
| 25 jun 2024 | 66,41 | 66,41 | 66,41 | 66,41 | 66,41 | - |
| 24 jun 2024 | 66,50 | 66,50 | 66,50 | 66,50 | 66,50 | - |
| 21 jun 2024 | 66,09 | 66,09 | 66,09 | 66,09 | 66,09 | - |
| 20 jun 2024 | 66,06 | 66,06 | 66,06 | 66,06 | 66,06 | - |
| 19 jun 2024 | 65,92 | 65,92 | 65,92 | 65,92 | 65,92 | - |
| 18 jun 2024 | 65,69 | 65,69 | 65,69 | 65,69 | 65,69 | - |
| 17 jun 2024 | 65,39 | 65,39 | 65,39 | 65,39 | 65,39 | - |
| 14 jun 2024 | 65,23 | 65,23 | 65,23 | 65,23 | 65,23 | - |
| 13 jun 2024 | 65,69 | 65,69 | 65,69 | 65,69 | 65,69 | - |
| 12 jun 2024 | 65,82 | 65,82 | 65,82 | 65,82 | 65,82 | - |
| 11 jun 2024 | 65,69 | 65,69 | 65,69 | 65,69 | 65,69 | - |
| 10 jun 2024 | 66,05 | 66,05 | 66,05 | 66,05 | 66,05 | - |
| 07 jun 2024 | 66,24 | 66,24 | 66,24 | 66,24 | 66,24 | - |
| 06 jun 2024 | 66,57 | 66,57 | 66,57 | 66,57 | 66,57 | - |
| 05 jun 2024 | 66,32 | 66,32 | 66,32 | 66,32 | 66,32 | - |
| 04 jun 2024 | 66,02 | 66,02 | 66,02 | 66,02 | 66,02 | - |
| 03 jun 2024 | 66,60 | 66,60 | 66,60 | 66,60 | 66,60 | - |
| 31 may 2024 | 66,38 | 66,38 | 66,38 | 66,38 | 66,38 | - |
| 30 may 2024 | 65,92 | 65,92 | 65,92 | 65,92 | 65,92 | - |
| 29 may 2024 | 66,10 | 66,10 | 66,10 | 66,10 | 66,10 | - |
| 28 may 2024 | 66,65 | 66,65 | 66,65 | 66,65 | 66,65 | - |
| 24 may 2024 | 66,59 | 66,59 | 66,59 | 66,59 | 66,59 | - |
| 23 may 2024 | 67,10 | 67,10 | 67,10 | 67,10 | 67,10 | - |
| 22 may 2024 | 67,19 | 67,19 | 67,19 | 67,19 | 67,19 | - |
| 21 may 2024 | 67,24 | 67,24 | 67,24 | 67,24 | 67,24 | - |
| 20 may 2024 | 67,62 | 67,62 | 67,62 | 67,62 | 67,62 | - |
| 17 may 2024 | 67,28 | 67,28 | 67,28 | 67,28 | 67,28 | - |
| 16 may 2024 | 67,45 | 67,45 | 67,45 | 67,45 | 67,45 | - |
| 15 may 2024 | 67,45 | 67,45 | 67,45 | 67,45 | 67,45 | - |
| 14 may 2024 | 67,19 | 67,19 | 67,19 | 67,19 | 67,19 | - |
| 13 may 2024 | 67,19 | 67,19 | 67,19 | 67,19 | 67,19 | - |
| 10 may 2024 | 67,38 | 67,38 | 67,38 | 67,38 | 67,38 | - |
| 09 may 2024 | 66,72 | 66,72 | 66,72 | 66,72 | 66,72 | - |
| 08 may 2024 | 66,54 | 66,54 | 66,54 | 66,54 | 66,54 | - |
| 07 may 2024 | 66,20 | 66,20 | 66,20 | 66,20 | 66,20 | - |
| 03 may 2024 | 65,45 | 65,45 | 65,45 | 65,45 | 65,45 | - |
| 02 may 2024 | 64,99 | 64,99 | 64,99 | 64,99 | 64,99 | - |
| 01 may 2024 | 64,87 | 64,87 | 64,87 | 64,87 | 64,87 | - |
| 30 abr 2024 | 65,30 | 65,30 | 65,30 | 65,30 | 65,30 | - |
| 29 abr 2024 | 65,11 | 65,11 | 65,11 | 65,11 | 65,11 | - |
| 26 abr 2024 | 64,61 | 64,61 | 64,61 | 64,61 | 64,61 | - |
| 25 abr 2024 | 64,35 | 64,35 | 64,35 | 64,35 | 64,35 | - |
| 24 abr 2024 | 64,36 | 64,36 | 64,36 | 64,36 | 64,36 | - |
| 23 abr 2024 | 64,27 | 64,27 | 64,27 | 64,27 | 64,27 | - |
| 22 abr 2024 | 63,78 | 63,78 | 63,78 | 63,78 | 63,78 | - |
| 19 abr 2024 | 62,42 | 62,42 | 62,42 | 62,42 | 62,42 | - |
| 18 abr 2024 | 62,65 | 62,65 | 62,65 | 62,65 | 62,65 | - |
| 17 abr 2024 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
| 16 abr 2024 | 62,53 | 62,53 | 62,53 | 62,53 | 62,53 | - |
| 15 abr 2024 | 63,46 | 63,46 | 63,46 | 63,46 | 63,46 | - |
| 12 abr 2024 | 63,85 | 63,85 | 63,85 | 63,85 | 63,85 | - |
| 11 abr 2024 | 63,32 | 63,32 | 63,32 | 63,32 | 63,32 | - |
| 10 abr 2024 | 63,60 | 63,60 | 63,60 | 63,60 | 63,60 | - |
| 09 abr 2024 | 63,29 | 63,29 | 63,29 | 63,29 | 63,29 | - |
| 08 abr 2024 | 63,11 | 63,11 | 63,11 | 63,11 | 63,11 | - |
| 08 abr 2024 | 0.010283 Dividendo | |||||
| 05 abr 2024 | 62,86 | 62,86 | 62,86 | 62,86 | 62,85 | - |
| 04 abr 2024 | 63,44 | 63,44 | 63,44 | 63,44 | 63,43 | - |
| 03 abr 2024 | 62,91 | 62,91 | 62,91 | 62,91 | 62,90 | - |
| 02 abr 2024 | 63,48 | 63,48 | 63,48 | 63,48 | 63,47 | - |
| 28 mar 2024 | 63,28 | 63,28 | 63,28 | 63,28 | 63,27 | - |
| 27 mar 2024 | 62,92 | 62,92 | 62,92 | 62,92 | 62,91 | - |
| 26 mar 2024 | 63,01 | 63,01 | 63,01 | 63,01 | 63,00 | - |
| 25 mar 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 62,73 | - |
| 22 mar 2024 | 62,98 | 62,98 | 62,98 | 62,98 | 62,97 | - |
| 21 mar 2024 | 62,38 | 62,38 | 62,38 | 62,38 | 62,37 | - |
| 20 mar 2024 | 61,53 | 61,53 | 61,53 | 61,53 | 61,52 | - |
| 19 mar 2024 | 61,39 | 61,39 | 61,39 | 61,39 | 61,38 | - |
| 18 mar 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,69 | - |
| 15 mar 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 61,77 | - |
| 14 mar 2024 | 61,88 | 61,88 | 61,88 | 61,88 | 61,87 | - |
| 13 mar 2024 | 62,02 | 62,02 | 62,02 | 62,02 | 62,01 | - |
| 12 mar 2024 | 61,76 | 61,76 | 61,76 | 61,76 | 61,75 | - |
| 11 mar 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,84 | - |
| 08 mar 2024 | 61,09 | 61,09 | 61,09 | 61,09 | 61,08 | - |
| 07 mar 2024 | 61,13 | 61,13 | 61,13 | 61,13 | 61,12 | - |
| 06 mar 2024 | 60,92 | 60,92 | 60,92 | 60,92 | 60,91 | - |
| 05 mar 2024 | 60,64 | 60,64 | 60,64 | 60,64 | 60,63 | - |
| 04 mar 2024 | 60,69 | 60,69 | 60,69 | 60,69 | 60,68 | - |
| 01 mar 2024 | 60,90 | 60,90 | 60,90 | 60,90 | 60,89 | - |
| 29 feb 2024 | 60,64 | 60,64 | 60,64 | 60,64 | 60,63 | - |
| 28 feb 2024 | 60,41 | 60,41 | 60,41 | 60,41 | 60,40 | - |
| 27 feb 2024 | 60,81 | 60,81 | 60,81 | 60,81 | 60,80 | - |
| 26 feb 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,82 | - |
| 23 feb 2024 | 60,86 | 60,86 | 60,86 | 60,86 | 60,85 | - |
| 22 feb 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,84 | - |
| 21 feb 2024 | 60,49 | 60,49 | 60,49 | 60,49 | 60,48 | - |
| 20 feb 2024 | 61,11 | 61,11 | 61,11 | 61,11 | 61,10 | - |
| 19 feb 2024 | 60,99 | 60,99 | 60,99 | 60,99 | 60,98 | - |
| 16 feb 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,69 | - |
| 15 feb 2024 | 59,92 | 59,92 | 59,92 | 59,92 | 59,91 | - |
| 14 feb 2024 | 60,25 | 60,25 | 60,25 | 60,25 | 60,24 | - |
| 13 feb 2024 | 59,70 | 59,70 | 59,70 | 59,70 | 59,69 | - |
| 12 feb 2024 | 59,79 | 59,79 | 59,79 | 59,79 | 59,78 | - |
| 09 feb 2024 | 60,01 | 60,01 | 60,01 | 60,01 | 60,00 | - |
| 08 feb 2024 | 60,28 | 60,28 | 60,28 | 60,28 | 60,27 | - |
| 07 feb 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 60,39 | - |
| *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.