Mercados españoles cerrados en 1 hr 49 mins
IBEX 35
11.044,10 +84,60 (+0,77%) Euro Stoxx 50
4.903,31 +22,89 (+0,47%) Dólar/Euro
1,0738 +0,0002 (+0,02%) Petróleo Brent
84,46 +0,21 (+0,25%) Oro
2.334,90 +5,90 (+0,25%) Bitcoin EUR
60.333,15 -540,57 (-0,89%)
True Potential UBS Aggressive Acc (0P00018KHX.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:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | - | - | - | - | - | - |
| 17 jun 2024 | 162,45 | 162,45 | 162,45 | 162,45 | 162,45 | - |
| 14 jun 2024 | 162,73 | 162,73 | 162,73 | 162,73 | 162,73 | - |
| 13 jun 2024 | 162,25 | 162,25 | 162,25 | 162,25 | 162,25 | - |
| 12 jun 2024 | 162,40 | 162,40 | 162,40 | 162,40 | 162,40 | - |
| 11 jun 2024 | 161,32 | 161,32 | 161,32 | 161,32 | 161,32 | - |
| 10 jun 2024 | 161,56 | 161,56 | 161,56 | 161,56 | 161,56 | - |
| 07 jun 2024 | 161,82 | 161,82 | 161,82 | 161,82 | 161,82 | - |
| 06 jun 2024 | 161,82 | 161,82 | 161,82 | 161,82 | 161,82 | - |
| 05 jun 2024 | 160,98 | 160,98 | 160,98 | 160,98 | 160,98 | - |
| 04 jun 2024 | 160,47 | 160,47 | 160,47 | 160,47 | 160,47 | - |
| 03 jun 2024 | 160,88 | 160,88 | 160,88 | 160,88 | 160,88 | - |
| 03 jun 2024 | 0.019471 Dividendo | |||||
| 31 may 2024 | 159,82 | 159,82 | 159,82 | 159,82 | 159,80 | - |
| 30 may 2024 | 159,91 | 159,91 | 159,91 | 159,91 | 159,89 | - |
| 29 may 2024 | 160,32 | 160,32 | 160,32 | 160,32 | 160,30 | - |
| 28 may 2024 | 161,38 | 161,38 | 161,38 | 161,38 | 161,36 | - |
| 24 may 2024 | 161,08 | 161,08 | 161,08 | 161,08 | 161,06 | - |
| 23 may 2024 | 161,83 | 161,83 | 161,83 | 161,83 | 161,81 | - |
| 22 may 2024 | 162,17 | 162,17 | 162,17 | 162,17 | 162,15 | - |
| 21 may 2024 | 162,41 | 162,41 | 162,41 | 162,41 | 162,39 | - |
| 20 may 2024 | 162,83 | 162,83 | 162,83 | 162,83 | 162,81 | - |
| 17 may 2024 | 162,65 | 162,65 | 162,65 | 162,65 | 162,63 | - |
| 16 may 2024 | 162,79 | 162,79 | 162,79 | 162,79 | 162,77 | - |
| 15 may 2024 | 162,03 | 162,03 | 162,03 | 162,03 | 162,01 | - |
| 14 may 2024 | 161,41 | 161,41 | 161,41 | 161,41 | 161,39 | - |
| 13 may 2024 | 161,55 | 161,55 | 161,55 | 161,55 | 161,53 | - |
| 10 may 2024 | 161,64 | 161,64 | 161,64 | 161,64 | 161,62 | - |
| 09 may 2024 | 160,79 | 160,79 | 160,79 | 160,79 | 160,77 | - |
| 08 may 2024 | 160,71 | 160,71 | 160,71 | 160,71 | 160,69 | - |
| 07 may 2024 | 160,06 | 160,06 | 160,06 | 160,06 | 160,04 | - |
| 03 may 2024 | 158,20 | 158,20 | 158,20 | 158,20 | 158,18 | - |
| 02 may 2024 | 156,81 | 156,81 | 156,81 | 156,81 | 156,79 | - |
| 01 may 2024 | 156,71 | 156,71 | 156,71 | 156,71 | 156,69 | - |
| 30 abr 2024 | 157,71 | 157,71 | 157,71 | 157,71 | 157,69 | - |
| 29 abr 2024 | 157,48 | 157,48 | 157,48 | 157,48 | 157,46 | - |
| 26 abr 2024 | 157,08 | 157,08 | 157,08 | 157,08 | 157,06 | - |
| 25 abr 2024 | 155,78 | 155,78 | 155,78 | 155,78 | 155,76 | - |
| 24 abr 2024 | 157,30 | 157,30 | 157,30 | 157,30 | 157,28 | - |
| 23 abr 2024 | 156,72 | 156,72 | 156,72 | 156,72 | 156,70 | - |
| 22 abr 2024 | 155,83 | 155,83 | 155,83 | 155,83 | 155,81 | - |
| 19 abr 2024 | 155,12 | 155,12 | 155,12 | 155,12 | 155,10 | - |
| 18 abr 2024 | 155,44 | 155,44 | 155,44 | 155,44 | 155,42 | - |
| 17 abr 2024 | 155,79 | 155,79 | 155,79 | 155,79 | 155,77 | - |
| 16 abr 2024 | 156,26 | 156,26 | 156,26 | 156,26 | 156,24 | - |
| 15 abr 2024 | 159,00 | 159,00 | 159,00 | 159,00 | 158,98 | - |
| 12 abr 2024 | 159,42 | 159,42 | 159,42 | 159,42 | 159,40 | - |
| 11 abr 2024 | 158,86 | 158,86 | 158,86 | 158,86 | 158,84 | - |
| 10 abr 2024 | 159,33 | 159,33 | 159,33 | 159,33 | 159,31 | - |
| 09 abr 2024 | 159,61 | 159,61 | 159,61 | 159,61 | 159,59 | - |
| 08 abr 2024 | 159,59 | 159,59 | 159,59 | 159,59 | 159,57 | - |
| 05 abr 2024 | 159,34 | 159,34 | 159,34 | 159,34 | 159,32 | - |
| 04 abr 2024 | 160,32 | 160,32 | 160,32 | 160,32 | 160,30 | - |
| 03 abr 2024 | 159,58 | 159,58 | 159,58 | 159,58 | 159,56 | - |
| 02 abr 2024 | 160,02 | 160,02 | 160,02 | 160,02 | 160,00 | - |
| 28 mar 2024 | 161,04 | 161,04 | 161,04 | 161,04 | 161,02 | - |
| 27 mar 2024 | 160,37 | 160,37 | 160,37 | 160,37 | 160,35 | - |
| 26 mar 2024 | 160,36 | 160,36 | 160,36 | 160,36 | 160,34 | - |
| 25 mar 2024 | 160,26 | 160,26 | 160,26 | 160,26 | 160,24 | - |
| 22 mar 2024 | 160,54 | 160,54 | 160,54 | 160,54 | 160,52 | - |
| 21 mar 2024 | 159,50 | 159,50 | 159,50 | 159,50 | 159,48 | - |
| 20 mar 2024 | 157,77 | 157,77 | 157,77 | 157,77 | 157,75 | - |
| 19 mar 2024 | 157,05 | 157,05 | 157,05 | 157,05 | 157,03 | - |
| 18 mar 2024 | 157,26 | 157,26 | 157,26 | 157,26 | 157,24 | - |
| 15 mar 2024 | 156,67 | 156,67 | 156,67 | 156,67 | 156,65 | - |
| 14 mar 2024 | 156,91 | 156,91 | 156,91 | 156,91 | 156,89 | - |
| 13 mar 2024 | 156,88 | 156,88 | 156,88 | 156,88 | 156,86 | - |
| 12 mar 2024 | 156,95 | 156,95 | 156,95 | 156,95 | 156,93 | - |
| 11 mar 2024 | 156,06 | 156,06 | 156,06 | 156,06 | 156,04 | - |
| 08 mar 2024 | 156,92 | 156,92 | 156,92 | 156,92 | 156,90 | - |
| 07 mar 2024 | 156,45 | 156,45 | 156,45 | 156,45 | 156,43 | - |
| 06 mar 2024 | 156,03 | 156,03 | 156,03 | 156,03 | 156,01 | - |
| 05 mar 2024 | 155,71 | 155,71 | 155,71 | 155,71 | 155,69 | - |
| 04 mar 2024 | 155,97 | 155,97 | 155,97 | 155,97 | 155,95 | - |
| 01 mar 2024 | 155,39 | 155,39 | 155,39 | 155,39 | 155,37 | - |
| 29 feb 2024 | 154,76 | 154,76 | 154,76 | 154,76 | 154,74 | - |
| 28 feb 2024 | 154,29 | 154,29 | 154,29 | 154,29 | 154,27 | - |
| 27 feb 2024 | 154,55 | 154,55 | 154,55 | 154,55 | 154,53 | - |
| 26 feb 2024 | 154,86 | 154,86 | 154,86 | 154,86 | 154,84 | - |
| 23 feb 2024 | 154,57 | 154,57 | 154,57 | 154,57 | 154,55 | - |
| 22 feb 2024 | 153,98 | 153,98 | 153,98 | 153,98 | 153,96 | - |
| 21 feb 2024 | 152,55 | 152,55 | 152,55 | 152,55 | 152,53 | - |
| 20 feb 2024 | 152,87 | 152,87 | 152,87 | 152,87 | 152,85 | - |
| 19 feb 2024 | 153,46 | 153,46 | 153,46 | 153,46 | 153,44 | - |
| 16 feb 2024 | 153,27 | 153,27 | 153,27 | 153,27 | 153,25 | - |
| 15 feb 2024 | 152,70 | 152,70 | 152,70 | 152,70 | 152,68 | - |
| 14 feb 2024 | 152,04 | 152,04 | 152,04 | 152,04 | 152,02 | - |
| 13 feb 2024 | 151,89 | 151,89 | 151,89 | 151,89 | 151,87 | - |
| 12 feb 2024 | 152,69 | 152,69 | 152,69 | 152,69 | 152,67 | - |
| 09 feb 2024 | 152,13 | 152,13 | 152,13 | 152,13 | 152,11 | - |
| 08 feb 2024 | 152,13 | 152,13 | 152,13 | 152,13 | 152,11 | - |
| 07 feb 2024 | 151,90 | 151,90 | 151,90 | 151,90 | 151,88 | - |
| 06 feb 2024 | 151,75 | 151,75 | 151,75 | 151,75 | 151,73 | - |
| 05 feb 2024 | 151,64 | 151,64 | 151,64 | 151,64 | 151,62 | - |
| 02 feb 2024 | 150,74 | 150,74 | 150,74 | 150,74 | 150,72 | - |
| 01 feb 2024 | 150,33 | 150,33 | 150,33 | 150,33 | 150,31 | - |
| 31 ene 2024 | 150,40 | 150,40 | 150,40 | 150,40 | 150,38 | - |
| 30 ene 2024 | 150,69 | 150,69 | 150,69 | 150,69 | 150,67 | - |
| 29 ene 2024 | 149,87 | 149,87 | 149,87 | 149,87 | 149,85 | - |
| 26 ene 2024 | 149,23 | 149,23 | 149,23 | 149,23 | 149,21 | - |
| *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.