Mercados españoles cerrados
S&P 500
5.166,58 +38,79 (+0,76%) Nasdaq
16.299,57 +143,24 (+0,89%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0770 +0,0003 (+0,03%) Petróleo Brent
83,33 +0,37 (+0,45%) Bitcoin EUR
58.504,22 -909,53 (-1,53%)
Vanguard FTSE 100 Idx Unit Tr £ Acc (0P00018XAP.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:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 16.051,15 | 16.051,15 | 16.051,15 | 16.051,15 | 16.051,15 | - |
| 02 may 2024 | 15.892,64 | 15.892,64 | 15.892,64 | 15.892,64 | 15.892,64 | - |
| 01 may 2024 | 15.859,97 | 15.859,97 | 15.859,97 | 15.859,97 | 15.859,97 | - |
| 30 abr 2024 | 15.904,52 | 15.904,52 | 15.904,52 | 15.904,52 | 15.904,52 | - |
| 29 abr 2024 | 15.910,19 | 15.910,19 | 15.910,19 | 15.910,19 | 15.910,19 | - |
| 26 abr 2024 | 15.896,30 | 15.896,30 | 15.896,30 | 15.896,30 | 15.896,30 | - |
| 25 abr 2024 | 15.700,19 | 15.700,19 | 15.700,19 | 15.700,19 | 15.700,19 | - |
| 24 abr 2024 | 15.693,52 | 15.693,52 | 15.693,52 | 15.693,52 | 15.693,52 | - |
| 23 abr 2024 | 15.625,69 | 15.625,69 | 15.625,69 | 15.625,69 | 15.625,69 | - |
| 22 abr 2024 | 15.585,35 | 15.585,35 | 15.585,35 | 15.585,35 | 15.585,35 | - |
| 19 abr 2024 | 15.411,56 | 15.411,56 | 15.411,56 | 15.411,56 | 15.411,56 | - |
| 18 abr 2024 | 15.299,96 | 15.299,96 | 15.299,96 | 15.299,96 | 15.299,96 | - |
| 17 abr 2024 | 15.234,18 | 15.234,18 | 15.234,18 | 15.234,18 | 15.234,18 | - |
| 16 abr 2024 | 15.254,65 | 15.254,65 | 15.254,65 | 15.254,65 | 15.254,65 | - |
| 15 abr 2024 | 15.537,86 | 15.537,86 | 15.537,86 | 15.537,86 | 15.537,86 | - |
| 12 abr 2024 | 15.596,83 | 15.596,83 | 15.596,83 | 15.596,83 | 15.596,83 | - |
| 11 abr 2024 | 15.456,35 | 15.456,35 | 15.456,35 | 15.456,35 | 15.456,35 | - |
| 10 abr 2024 | 15.428,60 | 15.428,60 | 15.428,60 | 15.428,60 | 15.428,60 | - |
| 09 abr 2024 | 15.452,26 | 15.452,26 | 15.452,26 | 15.452,26 | 15.452,26 | - |
| 08 abr 2024 | 15.393,93 | 15.393,93 | 15.393,93 | 15.393,93 | 15.393,93 | - |
| 05 abr 2024 | 15.406,49 | 15.406,49 | 15.406,49 | 15.406,49 | 15.406,49 | - |
| 04 abr 2024 | 15.532,45 | 15.532,45 | 15.532,45 | 15.532,45 | 15.532,45 | - |
| 03 abr 2024 | 15.453,38 | 15.453,38 | 15.453,38 | 15.453,38 | 15.453,38 | - |
| 02 abr 2024 | 15.449,15 | 15.449,15 | 15.449,15 | 15.449,15 | 15.449,15 | - |
| 28 mar 2024 | 15.483,29 | 15.483,29 | 15.483,29 | 15.483,29 | 15.483,29 | - |
| 27 mar 2024 | 15.360,18 | 15.360,18 | 15.360,18 | 15.360,18 | 15.360,18 | - |
| 26 mar 2024 | 15.358,35 | 15.358,35 | 15.358,35 | 15.358,35 | 15.358,35 | - |
| 25 mar 2024 | 15.332,44 | 15.332,44 | 15.332,44 | 15.332,44 | 15.332,44 | - |
| 22 mar 2024 | 15.358,57 | 15.358,57 | 15.358,57 | 15.358,57 | 15.358,57 | - |
| 21 mar 2024 | 15.264,62 | 15.264,62 | 15.264,62 | 15.264,62 | 15.264,62 | - |
| 20 mar 2024 | 14.971,08 | 14.971,08 | 14.971,08 | 14.971,08 | 14.971,08 | - |
| 19 mar 2024 | 15.046,06 | 15.046,06 | 15.046,06 | 15.046,06 | 15.046,06 | - |
| 18 mar 2024 | 14.942,30 | 14.942,30 | 14.942,30 | 14.942,30 | 14.942,30 | - |
| 15 mar 2024 | 14.951,86 | 14.951,86 | 14.951,86 | 14.951,86 | 14.951,86 | - |
| 14 mar 2024 | 14.982,29 | 14.982,29 | 14.982,29 | 14.982,29 | 14.982,29 | - |
| 13 mar 2024 | 15.026,28 | 15.026,28 | 15.026,28 | 15.026,28 | 15.026,28 | - |
| 12 mar 2024 | 14.979,28 | 14.979,28 | 14.979,28 | 14.979,28 | 14.979,28 | - |
| 11 mar 2024 | 14.899,91 | 14.899,91 | 14.899,91 | 14.899,91 | 14.899,91 | - |
| 08 mar 2024 | 14.808,78 | 14.808,78 | 14.808,78 | 14.808,78 | 14.808,78 | - |
| 07 mar 2024 | 14.872,41 | 14.872,41 | 14.872,41 | 14.872,41 | 14.872,41 | - |
| 06 mar 2024 | 14.790,38 | 14.790,38 | 14.790,38 | 14.790,38 | 14.790,38 | - |
| 05 mar 2024 | 14.726,51 | 14.726,51 | 14.726,51 | 14.726,51 | 14.726,51 | - |
| 04 mar 2024 | 14.787,35 | 14.787,35 | 14.787,35 | 14.787,35 | 14.787,35 | - |
| 01 mar 2024 | 14.869,35 | 14.869,35 | 14.869,35 | 14.869,35 | 14.869,35 | - |
| 29 feb 2024 | 14.695,33 | 14.695,33 | 14.695,33 | 14.695,33 | 14.695,33 | - |
| 28 feb 2024 | 14.745,63 | 14.745,63 | 14.745,63 | 14.745,63 | 14.745,63 | - |
| 27 feb 2024 | 14.785,50 | 14.785,50 | 14.785,50 | 14.785,50 | 14.785,50 | - |
| 26 feb 2024 | 14.860,46 | 14.860,46 | 14.860,46 | 14.860,46 | 14.860,46 | - |
| 23 feb 2024 | 14.830,44 | 14.830,44 | 14.830,44 | 14.830,44 | 14.830,44 | - |
| 22 feb 2024 | 14.860,84 | 14.860,84 | 14.860,84 | 14.860,84 | 14.860,84 | - |
| 21 feb 2024 | 14.715,39 | 14.715,39 | 14.715,39 | 14.715,39 | 14.715,39 | - |
| 20 feb 2024 | 14.896,55 | 14.896,55 | 14.896,55 | 14.896,55 | 14.896,55 | - |
| 19 feb 2024 | 14.841,86 | 14.841,86 | 14.841,86 | 14.841,86 | 14.841,86 | - |
| 16 feb 2024 | 14.809,69 | 14.809,69 | 14.809,69 | 14.809,69 | 14.809,69 | - |
| 15 feb 2024 | 14.590,47 | 14.590,47 | 14.590,47 | 14.590,47 | 14.590,47 | - |
| 14 feb 2024 | 14.580,61 | 14.580,61 | 14.580,61 | 14.580,61 | 14.580,61 | - |
| 13 feb 2024 | 14.402,03 | 14.402,03 | 14.402,03 | 14.402,03 | 14.402,03 | - |
| 12 feb 2024 | 14.519,94 | 14.519,94 | 14.519,94 | 14.519,94 | 14.519,94 | - |
| 09 feb 2024 | 14.517,88 | 14.517,88 | 14.517,88 | 14.517,88 | 14.517,88 | - |
| 08 feb 2024 | 14.633,13 | 14.633,13 | 14.633,13 | 14.633,13 | 14.633,13 | - |
| 07 feb 2024 | 14.625,87 | 14.625,87 | 14.625,87 | 14.625,87 | 14.625,87 | - |
| 06 feb 2024 | 14.798,15 | 14.798,15 | 14.798,15 | 14.798,15 | 14.798,15 | - |
| 05 feb 2024 | 14.666,48 | 14.666,48 | 14.666,48 | 14.666,48 | 14.666,48 | - |
| 02 feb 2024 | 14.671,78 | 14.671,78 | 14.671,78 | 14.671,78 | 14.671,78 | - |
| 01 feb 2024 | 14.684,13 | 14.684,13 | 14.684,13 | 14.684,13 | 14.684,13 | - |
| 31 ene 2024 | 14.628,47 | 14.628,47 | 14.628,47 | 14.628,47 | 14.628,47 | - |
| 30 ene 2024 | 14.697,20 | 14.697,20 | 14.697,20 | 14.697,20 | 14.697,20 | - |
| 29 ene 2024 | 14.632,52 | 14.632,52 | 14.632,52 | 14.632,52 | 14.632,52 | - |
| 26 ene 2024 | 14.637,37 | 14.637,37 | 14.637,37 | 14.637,37 | 14.637,37 | - |
| 25 ene 2024 | 14.435,25 | 14.435,25 | 14.435,25 | 14.435,25 | 14.435,25 | - |
| 24 ene 2024 | 14.502,20 | 14.502,20 | 14.502,20 | 14.502,20 | 14.502,20 | - |
| 23 ene 2024 | 14.421,47 | 14.421,47 | 14.421,47 | 14.421,47 | 14.421,47 | - |
| 22 ene 2024 | 14.425,27 | 14.425,27 | 14.425,27 | 14.425,27 | 14.425,27 | - |
| 19 ene 2024 | 14.375,49 | 14.375,49 | 14.375,49 | 14.375,49 | 14.375,49 | - |
| 18 ene 2024 | 14.369,93 | 14.369,93 | 14.369,93 | 14.369,93 | 14.369,93 | - |
| 17 ene 2024 | 14.341,12 | 14.341,12 | 14.341,12 | 14.341,12 | 14.341,12 | - |
| 16 ene 2024 | 14.557,02 | 14.557,02 | 14.557,02 | 14.557,02 | 14.557,02 | - |
| 15 ene 2024 | 14.556,27 | 14.556,27 | 14.556,27 | 14.556,27 | 14.556,27 | - |
| 12 ene 2024 | 14.614,05 | 14.614,05 | 14.614,05 | 14.614,05 | 14.614,05 | - |
| 11 ene 2024 | 14.521,50 | 14.521,50 | 14.521,50 | 14.521,50 | 14.521,50 | - |
| 10 ene 2024 | 14.662,49 | 14.662,49 | 14.662,49 | 14.662,49 | 14.662,49 | - |
| 09 ene 2024 | 14.796,39 | 14.796,39 | 14.796,39 | 14.796,39 | 14.796,39 | - |
| 08 ene 2024 | 14.815,85 | 14.815,85 | 14.815,85 | 14.815,85 | 14.815,85 | - |
| 05 ene 2024 | 14.807,14 | 14.807,14 | 14.807,14 | 14.807,14 | 14.807,14 | - |
| 04 ene 2024 | 14.799,15 | 14.799,15 | 14.799,15 | 14.799,15 | 14.799,15 | - |
| 03 ene 2024 | 14.791,77 | 14.791,77 | 14.791,77 | 14.791,77 | 14.791,77 | - |
| 02 ene 2024 | 14.794,32 | 14.794,32 | 14.794,32 | 14.794,32 | 14.794,32 | - |
| 29 dic 2023 | 14.818,59 | 14.818,59 | 14.818,59 | 14.818,59 | 14.818,59 | - |
| 28 dic 2023 | 14.869,52 | 14.869,52 | 14.869,52 | 14.869,52 | 14.869,52 | - |
| 27 dic 2023 | 14.872,75 | 14.872,75 | 14.872,75 | 14.872,75 | 14.872,75 | - |
| 22 dic 2023 | 14.749,29 | 14.749,29 | 14.749,29 | 14.749,29 | 14.749,29 | - |
| 21 dic 2023 | 14.742,43 | 14.742,43 | 14.742,43 | 14.742,43 | 14.742,43 | - |
| 20 dic 2023 | 14.844,23 | 14.844,23 | 14.844,23 | 14.844,23 | 14.844,23 | - |
| 19 dic 2023 | 14.623,09 | 14.623,09 | 14.623,09 | 14.623,09 | 14.623,09 | - |
| 18 dic 2023 | 14.649,45 | 14.649,45 | 14.649,45 | 14.649,45 | 14.649,45 | - |
| 15 dic 2023 | 14.505,38 | 14.505,38 | 14.505,38 | 14.505,38 | 14.505,38 | - |
| 14 dic 2023 | 14.644,51 | 14.644,51 | 14.644,51 | 14.644,51 | 14.644,51 | - |
| 13 dic 2023 | 14.450,19 | 14.450,19 | 14.450,19 | 14.450,19 | 14.450,19 | - |
| 12 dic 2023 | 14.439,35 | 14.439,35 | 14.439,35 | 14.439,35 | 14.439,35 | - |
| 11 dic 2023 | 14.514,24 | 14.514,24 | 14.514,24 | 14.514,24 | 14.514,24 | - |
| *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.