Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.520,38 +672,38 (+1,18%)
Blackrock ACS Contntl Eurp Eq Tracker X1 (0P00018718.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 | 164,92 | 164,92 | 164,92 | 164,92 | 164,92 | - |
| 27 jun 2024 | 164,75 | 164,75 | 164,75 | 164,75 | 164,75 | - |
| 26 jun 2024 | 165,36 | 165,36 | 165,36 | 165,36 | 165,36 | - |
| 25 jun 2024 | 165,64 | 165,64 | 165,64 | 165,64 | 165,64 | - |
| 24 jun 2024 | 166,00 | 166,00 | 166,00 | 166,00 | 166,00 | - |
| 21 jun 2024 | 164,92 | 164,92 | 164,92 | 164,92 | 164,92 | - |
| 20 jun 2024 | 165,23 | 165,23 | 165,23 | 165,23 | 165,23 | - |
| 19 jun 2024 | 164,38 | 164,38 | 164,38 | 164,38 | 164,38 | - |
| 18 jun 2024 | 164,41 | 164,41 | 164,41 | 164,41 | 164,41 | - |
| 17 jun 2024 | 163,25 | 163,25 | 163,25 | 163,25 | 163,25 | - |
| 14 jun 2024 | 162,61 | 162,61 | 162,61 | 162,61 | 162,61 | - |
| 13 jun 2024 | 166,14 | 166,14 | 166,14 | 166,14 | 166,14 | - |
| 12 jun 2024 | 166,09 | 166,09 | 166,09 | 166,09 | 166,09 | - |
| 11 jun 2024 | 165,72 | 165,72 | 165,72 | 165,72 | 165,72 | - |
| 10 jun 2024 | 166,77 | 166,77 | 166,77 | 166,77 | 166,77 | - |
| 07 jun 2024 | 168,93 | 168,93 | 168,93 | 168,93 | 168,93 | - |
| 06 jun 2024 | 169,64 | 169,64 | 169,64 | 169,64 | 169,64 | - |
| 05 jun 2024 | 167,82 | 167,82 | 167,82 | 167,82 | 167,82 | - |
| 04 jun 2024 | 166,32 | 166,32 | 166,32 | 166,32 | 166,32 | - |
| 03 jun 2024 | 167,55 | 167,55 | 167,55 | 167,55 | 167,55 | - |
| 31 may 2024 | 166,67 | 166,67 | 166,67 | 166,67 | 166,67 | - |
| 30 may 2024 | 165,43 | 165,43 | 165,43 | 165,43 | 165,43 | - |
| 29 may 2024 | 165,64 | 165,64 | 165,64 | 165,64 | 165,64 | - |
| 28 may 2024 | 167,57 | 167,57 | 167,57 | 167,57 | 167,57 | - |
| 24 may 2024 | 166,70 | 166,70 | 166,70 | 166,70 | 166,70 | - |
| 23 may 2024 | 167,94 | 167,94 | 167,94 | 167,94 | 167,94 | - |
| 22 may 2024 | 166,99 | 166,99 | 166,99 | 166,99 | 166,99 | - |
| 21 may 2024 | 167,93 | 167,93 | 167,93 | 167,93 | 167,93 | - |
| 20 may 2024 | 168,85 | 168,85 | 168,85 | 168,85 | 168,85 | - |
| 17 may 2024 | 168,23 | 168,23 | 168,23 | 168,23 | 168,23 | - |
| 16 may 2024 | 169,47 | 169,47 | 169,47 | 169,47 | 169,47 | - |
| 15 may 2024 | 168,79 | 168,79 | 168,79 | 168,79 | 168,79 | - |
| 14 may 2024 | 168,51 | 168,51 | 168,51 | 168,51 | 168,51 | - |
| 13 may 2024 | 168,30 | 168,30 | 168,30 | 168,30 | 168,30 | - |
| 10 may 2024 | 168,13 | 168,13 | 168,13 | 168,13 | 168,13 | - |
| 09 may 2024 | 166,53 | 166,53 | 166,53 | 166,53 | 166,53 | - |
| 08 may 2024 | 166,31 | 166,31 | 166,31 | 166,31 | 166,31 | - |
| 07 may 2024 | 164,48 | 164,48 | 164,48 | 164,48 | 164,48 | - |
| 03 may 2024 | 161,38 | 161,38 | 161,38 | 161,38 | 161,38 | - |
| 02 may 2024 | 161,22 | 161,22 | 161,22 | 161,22 | 161,22 | - |
| 01 may 2024 | 161,02 | 161,02 | 161,02 | 161,02 | 161,02 | - |
| 30 abr 2024 | 162,51 | 162,51 | 162,51 | 162,51 | 162,51 | - |
| 29 abr 2024 | 163,05 | 163,05 | 163,05 | 163,05 | 163,05 | - |
| 26 abr 2024 | 162,33 | 162,33 | 162,33 | 162,33 | 162,33 | - |
| 25 abr 2024 | 161,34 | 161,34 | 161,34 | 161,34 | 161,34 | - |
| 24 abr 2024 | 163,84 | 163,84 | 163,84 | 163,84 | 163,84 | - |
| 23 abr 2024 | 164,22 | 164,22 | 164,22 | 164,22 | 164,22 | - |
| 22 abr 2024 | 162,23 | 162,23 | 162,23 | 162,23 | 162,23 | - |
| 19 abr 2024 | 159,54 | 159,54 | 159,54 | 159,54 | 159,54 | - |
| 18 abr 2024 | 159,93 | 159,93 | 159,93 | 159,93 | 159,93 | - |
| 17 abr 2024 | 160,23 | 160,23 | 160,23 | 160,23 | 160,23 | - |
| 16 abr 2024 | 159,23 | 159,23 | 159,23 | 159,23 | 159,23 | - |
| 15 abr 2024 | 161,78 | 161,78 | 161,78 | 161,78 | 161,78 | - |
| 12 abr 2024 | 162,30 | 162,30 | 162,30 | 162,30 | 162,30 | - |
| 11 abr 2024 | 161,40 | 161,40 | 161,40 | 161,40 | 161,40 | - |
| 10 abr 2024 | 162,83 | 162,83 | 162,83 | 162,83 | 162,83 | - |
| 09 abr 2024 | 162,67 | 162,67 | 162,67 | 162,67 | 162,67 | - |
| 08 abr 2024 | 163,12 | 163,12 | 163,12 | 163,12 | 163,12 | - |
| 05 abr 2024 | 162,25 | 162,25 | 162,25 | 162,25 | 162,25 | - |
| 04 abr 2024 | 164,09 | 164,09 | 164,09 | 164,09 | 164,09 | - |
| 03 abr 2024 | 163,36 | 163,36 | 163,36 | 163,36 | 163,36 | - |
| 02 abr 2024 | 164,35 | 164,35 | 164,35 | 164,35 | 164,35 | - |
| 28 mar 2024 | 164,26 | 164,26 | 164,26 | 164,26 | 164,26 | - |
| 27 mar 2024 | 164,53 | 164,53 | 164,53 | 164,53 | 164,53 | - |
| 26 mar 2024 | 164,30 | 164,30 | 164,30 | 164,30 | 164,30 | - |
| 25 mar 2024 | 162,98 | 162,98 | 162,98 | 162,98 | 162,98 | - |
| 22 mar 2024 | 163,79 | 163,79 | 163,79 | 163,79 | 163,79 | - |
| 21 mar 2024 | 163,25 | 163,25 | 163,25 | 163,25 | 163,25 | - |
| 20 mar 2024 | 162,08 | 162,08 | 162,08 | 162,08 | 162,08 | - |
| 19 mar 2024 | 161,55 | 161,55 | 161,55 | 161,55 | 161,55 | - |
| 18 mar 2024 | 162,15 | 162,15 | 162,15 | 162,15 | 162,15 | - |
| 15 mar 2024 | 163,17 | 163,17 | 163,17 | 163,17 | 163,17 | - |
| 14 mar 2024 | 163,37 | 163,37 | 163,37 | 163,37 | 163,37 | - |
| 13 mar 2024 | 162,99 | 162,99 | 162,99 | 162,99 | 162,99 | - |
| 12 mar 2024 | 161,50 | 161,50 | 161,50 | 161,50 | 161,50 | - |
| 11 mar 2024 | 160,42 | 160,42 | 160,42 | 160,42 | 160,42 | - |
| 08 mar 2024 | 161,29 | 161,29 | 161,29 | 161,29 | 161,29 | - |
| 07 mar 2024 | 160,38 | 160,38 | 160,38 | 160,38 | 160,38 | - |
| 06 mar 2024 | 159,07 | 159,07 | 159,07 | 159,07 | 159,07 | - |
| 05 mar 2024 | 159,12 | 159,12 | 159,12 | 159,12 | 159,12 | - |
| 04 mar 2024 | 159,62 | 159,62 | 159,62 | 159,62 | 159,62 | - |
| 01 mar 2024 | 159,38 | 159,38 | 159,38 | 159,38 | 159,38 | - |
| 29 feb 2024 | 159,00 | 159,00 | 159,00 | 159,00 | 159,00 | - |
| 28 feb 2024 | 158,79 | 158,79 | 158,79 | 158,79 | 158,79 | - |
| 27 feb 2024 | 158,88 | 158,88 | 158,88 | 158,88 | 158,88 | - |
| 26 feb 2024 | 158,90 | 158,90 | 158,90 | 158,90 | 158,90 | - |
| 23 feb 2024 | 158,74 | 158,74 | 158,74 | 158,74 | 158,74 | - |
| 22 feb 2024 | 158,72 | 158,72 | 158,72 | 158,72 | 158,72 | - |
| 21 feb 2024 | 157,40 | 157,40 | 157,40 | 157,40 | 157,40 | - |
| 20 feb 2024 | 157,71 | 157,71 | 157,71 | 157,71 | 157,71 | - |
| 19 feb 2024 | 156,73 | 156,73 | 156,73 | 156,73 | 156,73 | - |
| 16 feb 2024 | 157,17 | 157,17 | 157,17 | 157,17 | 157,17 | - |
| 15 feb 2024 | 156,37 | 156,37 | 156,37 | 156,37 | 156,37 | - |
| 14 feb 2024 | 154,60 | 154,60 | 154,60 | 154,60 | 154,60 | - |
| 13 feb 2024 | 154,29 | 154,29 | 154,29 | 154,29 | 154,29 | - |
| 12 feb 2024 | 155,32 | 155,32 | 155,32 | 155,32 | 155,32 | - |
| 09 feb 2024 | 155,01 | 155,01 | 155,01 | 155,01 | 155,01 | - |
| 08 feb 2024 | 154,95 | 154,95 | 154,95 | 154,95 | 154,95 | - |
| 07 feb 2024 | 154,34 | 154,34 | 154,34 | 154,34 | 154,34 | - |
| 06 feb 2024 | 154,43 | 154,43 | 154,43 | 154,43 | 154,43 | - |
| *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.