Mercados españoles cerrados en 2 hrs 6 min
IBEX 35
11.402,50 +49,40 (+0,44%) Euro Stoxx 50
5.062,28 +26,62 (+0,53%) Dólar/Euro
1,0879 +0,0005 (+0,04%) Petróleo Brent
78,56 +0,15 (+0,19%) Oro
2.374,10 -1,40 (-0,06%) Bitcoin EUR
65.322,88 -17,18 (-0,03%)
Blackrock ACS World ex UK Eq Tracker X1 (0P0001881D.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:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | 217,44 | 217,44 | 217,44 | 217,44 | 217,44 | - |
| 04 jun 2024 | 216,62 | 216,62 | 216,62 | 216,62 | 216,62 | - |
| 03 jun 2024 | 218,07 | 218,07 | 218,07 | 218,07 | 218,07 | - |
| 31 may 2024 | 216,28 | 216,28 | 216,28 | 216,28 | 216,28 | - |
| 30 may 2024 | 216,90 | 216,90 | 216,90 | 216,90 | 216,90 | - |
| 29 may 2024 | 217,10 | 217,10 | 217,10 | 217,10 | 217,10 | - |
| 28 may 2024 | 218,12 | 218,12 | 218,12 | 218,12 | 218,12 | - |
| 24 may 2024 | 217,38 | 217,38 | 217,38 | 217,38 | 217,38 | - |
| 23 may 2024 | 220,18 | 220,18 | 220,18 | 220,18 | 220,18 | - |
| 22 may 2024 | 219,28 | 219,28 | 219,28 | 219,28 | 219,28 | - |
| 21 may 2024 | 219,34 | 219,34 | 219,34 | 219,34 | 219,34 | - |
| 20 may 2024 | 219,69 | 219,69 | 219,69 | 219,69 | 219,69 | - |
| 17 may 2024 | 219,91 | 219,91 | 219,91 | 219,91 | 219,91 | - |
| 16 may 2024 | 220,35 | 220,35 | 220,35 | 220,35 | 220,35 | - |
| 15 may 2024 | 218,79 | 218,79 | 218,79 | 218,79 | 218,79 | - |
| 14 may 2024 | 218,61 | 218,61 | 218,61 | 218,61 | 218,61 | - |
| 13 may 2024 | 218,95 | 218,95 | 218,95 | 218,95 | 218,95 | - |
| 10 may 2024 | 218,74 | 218,74 | 218,74 | 218,74 | 218,74 | - |
| 09 may 2024 | 218,50 | 218,50 | 218,50 | 218,50 | 218,50 | - |
| 08 may 2024 | 218,09 | 218,09 | 218,09 | 218,09 | 218,09 | - |
| 07 may 2024 | 217,33 | 217,33 | 217,33 | 217,33 | 217,33 | - |
| 03 may 2024 | 212,56 | 212,56 | 212,56 | 212,56 | 212,56 | - |
| 02 may 2024 | 212,49 | 212,49 | 212,49 | 212,49 | 212,49 | - |
| 01 may 2024 | 211,90 | 211,90 | 211,90 | 211,90 | 211,90 | - |
| 30 abr 2024 | 214,23 | 214,23 | 214,23 | 214,23 | 214,23 | - |
| 29 abr 2024 | 213,92 | 213,92 | 213,92 | 213,92 | 213,92 | - |
| 26 abr 2024 | 213,16 | 213,16 | 213,16 | 213,16 | 213,16 | - |
| 25 abr 2024 | 211,53 | 211,53 | 211,53 | 211,53 | 211,53 | - |
| 24 abr 2024 | 214,54 | 214,54 | 214,54 | 214,54 | 214,54 | - |
| 23 abr 2024 | 213,51 | 213,51 | 213,51 | 213,51 | 213,51 | - |
| 22 abr 2024 | 212,85 | 212,85 | 212,85 | 212,85 | 212,85 | - |
| 19 abr 2024 | 211,13 | 211,13 | 211,13 | 211,13 | 211,13 | - |
| 18 abr 2024 | 211,35 | 211,35 | 211,35 | 211,35 | 211,35 | - |
| 17 abr 2024 | 212,47 | 212,47 | 212,47 | 212,47 | 212,47 | - |
| 16 abr 2024 | 213,00 | 213,00 | 213,00 | 213,00 | 213,00 | - |
| 15 abr 2024 | 215,51 | 215,51 | 215,51 | 215,51 | 215,51 | - |
| 12 abr 2024 | 218,49 | 218,49 | 218,49 | 218,49 | 218,49 | - |
| 11 abr 2024 | 216,12 | 216,12 | 216,12 | 216,12 | 216,12 | - |
| 10 abr 2024 | 215,99 | 215,99 | 215,99 | 215,99 | 215,99 | - |
| 09 abr 2024 | 215,94 | 215,94 | 215,94 | 215,94 | 215,94 | - |
| 08 abr 2024 | 216,56 | 216,56 | 216,56 | 216,56 | 216,56 | - |
| 05 abr 2024 | 214,54 | 214,54 | 214,54 | 214,54 | 214,54 | - |
| 04 abr 2024 | 216,74 | 216,74 | 216,74 | 216,74 | 216,74 | - |
| 03 abr 2024 | 217,19 | 217,19 | 217,19 | 217,19 | 217,19 | - |
| 02 abr 2024 | 218,92 | 218,92 | 218,92 | 218,92 | 218,92 | - |
| 28 mar 2024 | 218,72 | 218,72 | 218,72 | 218,72 | 218,72 | - |
| 27 mar 2024 | 217,62 | 217,62 | 217,62 | 217,62 | 217,62 | - |
| 26 mar 2024 | 217,27 | 217,27 | 217,27 | 217,27 | 217,27 | - |
| 25 mar 2024 | 217,68 | 217,68 | 217,68 | 217,68 | 217,68 | - |
| 22 mar 2024 | 219,12 | 219,12 | 219,12 | 219,12 | 219,12 | - |
| 21 mar 2024 | 216,39 | 216,39 | 216,39 | 216,39 | 216,39 | - |
| 20 mar 2024 | 214,67 | 214,67 | 214,67 | 214,67 | 214,67 | - |
| 19 mar 2024 | 213,70 | 213,70 | 213,70 | 213,70 | 213,70 | - |
| 18 mar 2024 | 213,29 | 213,29 | 213,29 | 213,29 | 213,29 | - |
| 15 mar 2024 | 213,08 | 213,08 | 213,08 | 213,08 | 213,08 | - |
| 14 mar 2024 | 213,04 | 213,04 | 213,04 | 213,04 | 213,04 | - |
| 13 mar 2024 | 213,12 | 213,12 | 213,12 | 213,12 | 213,12 | - |
| 12 mar 2024 | 211,38 | 211,38 | 211,38 | 211,38 | 211,38 | - |
| 11 mar 2024 | 210,50 | 210,50 | 210,50 | 210,50 | 210,50 | - |
| 08 mar 2024 | 212,49 | 212,49 | 212,49 | 212,49 | 212,49 | - |
| 07 mar 2024 | 211,48 | 211,48 | 211,48 | 211,48 | 211,48 | - |
| 06 mar 2024 | 210,59 | 210,59 | 210,59 | 210,59 | 210,59 | - |
| 05 mar 2024 | 212,79 | 212,79 | 212,79 | 212,79 | 212,79 | - |
| 04 mar 2024 | 213,19 | 213,19 | 213,19 | 213,19 | 213,19 | - |
| 01 mar 2024 | 212,19 | 212,19 | 212,19 | 212,19 | 212,19 | - |
| 29 feb 2024 | 211,11 | 211,11 | 211,11 | 211,11 | 211,11 | - |
| 28 feb 2024 | 211,18 | 211,18 | 211,18 | 211,18 | 211,18 | - |
| 27 feb 2024 | 210,57 | 210,57 | 210,57 | 210,57 | 210,57 | - |
| 26 feb 2024 | 210,97 | 210,97 | 210,97 | 210,97 | 210,97 | - |
| 23 feb 2024 | 211,18 | 211,18 | 211,18 | 211,18 | 211,18 | - |
| 22 feb 2024 | 209,90 | 209,90 | 209,90 | 209,90 | 209,90 | - |
| 21 feb 2024 | 208,20 | 208,20 | 208,20 | 208,20 | 208,20 | - |
| 20 feb 2024 | 209,59 | 209,59 | 209,59 | 209,59 | 209,59 | - |
| 19 feb 2024 | 209,20 | 209,20 | 209,20 | 209,20 | 209,20 | - |
| 16 feb 2024 | 210,03 | 210,03 | 210,03 | 210,03 | 210,03 | - |
| 15 feb 2024 | 209,32 | 209,32 | 209,32 | 209,32 | 209,32 | - |
| 14 feb 2024 | 207,24 | 207,24 | 207,24 | 207,24 | 207,24 | - |
| 13 feb 2024 | 208,16 | 208,16 | 208,16 | 208,16 | 208,16 | - |
| 12 feb 2024 | 208,91 | 208,91 | 208,91 | 208,91 | 208,91 | - |
| 09 feb 2024 | 207,98 | 207,98 | 207,98 | 207,98 | 207,98 | - |
| 08 feb 2024 | 207,85 | 207,85 | 207,85 | 207,85 | 207,85 | - |
| 07 feb 2024 | 206,10 | 206,10 | 206,10 | 206,10 | 206,10 | - |
| 06 feb 2024 | 206,49 | 206,49 | 206,49 | 206,49 | 206,49 | - |
| 05 feb 2024 | 206,99 | 206,99 | 206,99 | 206,99 | 206,99 | - |
| 02 feb 2024 | 204,11 | 204,11 | 204,11 | 204,11 | 204,11 | - |
| 01 feb 2024 | 202,34 | 202,34 | 202,34 | 202,34 | 202,34 | - |
| 31 ene 2024 | 204,37 | 204,37 | 204,37 | 204,37 | 204,37 | - |
| 30 ene 2024 | 204,60 | 204,60 | 204,60 | 204,60 | 204,60 | - |
| 29 ene 2024 | 202,89 | 202,89 | 202,89 | 202,89 | 202,89 | - |
| 26 ene 2024 | 202,13 | 202,13 | 202,13 | 202,13 | 202,13 | - |
| 25 ene 2024 | 201,39 | 201,39 | 201,39 | 201,39 | 201,39 | - |
| 24 ene 2024 | 201,17 | 201,17 | 201,17 | 201,17 | 201,17 | - |
| 23 ene 2024 | 200,91 | 200,91 | 200,91 | 200,91 | 200,91 | - |
| 22 ene 2024 | 200,45 | 200,45 | 200,45 | 200,45 | 200,45 | - |
| 19 ene 2024 | 199,48 | 199,48 | 199,48 | 199,48 | 199,48 | - |
| 18 ene 2024 | 197,21 | 197,21 | 197,21 | 197,21 | 197,21 | - |
| 17 ene 2024 | 197,75 | 197,75 | 197,75 | 197,75 | 197,75 | - |
| 16 ene 2024 | 199,60 | 199,60 | 199,60 | 199,60 | 199,60 | - |
| 15 ene 2024 | 198,99 | 198,99 | 198,99 | 198,99 | 198,99 | - |
| *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.