Mercados españoles cerrados en 8 mins
IBEX 35
11.296,90 -32,10 (-0,28%) Euro Stoxx 50
5.032,67 +7,50 (+0,15%) Dólar/Euro
1,0831 +0,0004 (+0,03%) Petróleo Brent
81,87 -0,03 (-0,04%) Oro
2.345,70 -47,20 (-1,97%) Bitcoin EUR
62.890,36 -1.826,58 (-2,82%)
Blackrock ACS 30:70 Global Eq Tracker X1 (0P0001A1AN.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:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | 177,68 | 177,68 | 177,68 | 177,68 | 177,68 | - |
| 21 may 2024 | 177,80 | 177,80 | 177,80 | 177,80 | 177,80 | - |
| 20 may 2024 | 178,10 | 178,10 | 178,10 | 178,10 | 178,10 | - |
| 17 may 2024 | 177,61 | 177,61 | 177,61 | 177,61 | 177,61 | - |
| 16 may 2024 | 177,77 | 177,77 | 177,77 | 177,77 | 177,77 | - |
| 15 may 2024 | 176,70 | 176,70 | 176,70 | 176,70 | 176,70 | - |
| 14 may 2024 | 176,09 | 176,09 | 176,09 | 176,09 | 176,09 | - |
| 13 may 2024 | 176,04 | 176,04 | 176,04 | 176,04 | 176,04 | - |
| 10 may 2024 | 175,94 | 175,94 | 175,94 | 175,94 | 175,94 | - |
| 09 may 2024 | 174,82 | 174,82 | 174,82 | 174,82 | 174,82 | - |
| 08 may 2024 | 174,65 | 174,65 | 174,65 | 174,65 | 174,65 | - |
| 07 may 2024 | 174,15 | 174,15 | 174,15 | 174,15 | 174,15 | - |
| 03 may 2024 | 171,19 | 171,19 | 171,19 | 171,19 | 171,19 | - |
| 02 may 2024 | 170,61 | 170,61 | 170,61 | 170,61 | 170,61 | - |
| 01 may 2024 | 170,23 | 170,23 | 170,23 | 170,23 | 170,23 | - |
| 30 abr 2024 | 172,02 | 172,02 | 172,02 | 172,02 | 172,02 | - |
| 29 abr 2024 | 171,50 | 171,50 | 171,50 | 171,50 | 171,50 | - |
| 26 abr 2024 | 170,44 | 170,44 | 170,44 | 170,44 | 170,44 | - |
| 25 abr 2024 | 169,56 | 169,56 | 169,56 | 169,56 | 169,56 | - |
| 24 abr 2024 | 170,19 | 170,19 | 170,19 | 170,19 | 170,19 | - |
| 23 abr 2024 | 169,03 | 169,03 | 169,03 | 169,03 | 169,03 | - |
| 22 abr 2024 | 167,84 | 167,84 | 167,84 | 167,84 | 167,84 | - |
| 19 abr 2024 | 166,97 | 166,97 | 166,97 | 166,97 | 166,97 | - |
| 18 abr 2024 | 167,41 | 167,41 | 167,41 | 167,41 | 167,41 | - |
| 17 abr 2024 | 167,79 | 167,79 | 167,79 | 167,79 | 167,79 | - |
| 16 abr 2024 | 168,24 | 168,24 | 168,24 | 168,24 | 168,24 | - |
| 15 abr 2024 | 170,60 | 170,60 | 170,60 | 170,60 | 170,60 | - |
| 12 abr 2024 | 172,20 | 172,20 | 172,20 | 172,20 | 172,20 | - |
| 11 abr 2024 | 171,02 | 171,02 | 171,02 | 171,02 | 171,02 | - |
| 10 abr 2024 | 171,90 | 171,90 | 171,90 | 171,90 | 171,90 | - |
| 09 abr 2024 | 171,47 | 171,47 | 171,47 | 171,47 | 171,47 | - |
| 08 abr 2024 | 171,26 | 171,26 | 171,26 | 171,26 | 171,26 | - |
| 05 abr 2024 | 170,02 | 170,02 | 170,02 | 170,02 | 170,02 | - |
| 04 abr 2024 | 171,70 | 171,70 | 171,70 | 171,70 | 171,70 | - |
| 03 abr 2024 | 171,19 | 171,19 | 171,19 | 171,19 | 171,19 | - |
| 02 abr 2024 | 172,12 | 172,12 | 172,12 | 172,12 | 172,12 | - |
| 28 mar 2024 | 172,09 | 172,09 | 172,09 | 172,09 | 172,09 | - |
| 27 mar 2024 | 171,25 | 171,25 | 171,25 | 171,25 | 171,25 | - |
| 26 mar 2024 | 171,30 | 171,30 | 171,30 | 171,30 | 171,30 | - |
| 25 mar 2024 | 171,27 | 171,27 | 171,27 | 171,27 | 171,27 | - |
| 22 mar 2024 | 171,81 | 171,81 | 171,81 | 171,81 | 171,81 | - |
| 21 mar 2024 | 170,64 | 170,64 | 170,64 | 170,64 | 170,64 | - |
| 20 mar 2024 | 168,94 | 168,94 | 168,94 | 168,94 | 168,94 | - |
| 19 mar 2024 | 168,43 | 168,43 | 168,43 | 168,43 | 168,43 | - |
| 18 mar 2024 | 168,61 | 168,61 | 168,61 | 168,61 | 168,61 | - |
| 15 mar 2024 | 168,88 | 168,88 | 168,88 | 168,88 | 168,88 | - |
| 14 mar 2024 | 169,03 | 169,03 | 169,03 | 169,03 | 169,03 | - |
| 13 mar 2024 | 168,95 | 168,95 | 168,95 | 168,95 | 168,95 | - |
| 12 mar 2024 | 167,87 | 167,87 | 167,87 | 167,87 | 167,87 | - |
| 11 mar 2024 | 166,99 | 166,99 | 166,99 | 166,99 | 166,99 | - |
| 08 mar 2024 | 167,98 | 167,98 | 167,98 | 167,98 | 167,98 | - |
| 07 mar 2024 | 167,15 | 167,15 | 167,15 | 167,15 | 167,15 | - |
| 06 mar 2024 | 166,42 | 166,42 | 166,42 | 166,42 | 166,42 | - |
| 05 mar 2024 | 167,10 | 167,10 | 167,10 | 167,10 | 167,10 | - |
| 04 mar 2024 | 167,22 | 167,22 | 167,22 | 167,22 | 167,22 | - |
| 01 mar 2024 | 166,69 | 166,69 | 166,69 | 166,69 | 166,69 | - |
| 29 feb 2024 | 165,94 | 165,94 | 165,94 | 165,94 | 165,94 | - |
| 28 feb 2024 | 165,92 | 165,92 | 165,92 | 165,92 | 165,92 | - |
| 27 feb 2024 | 166,06 | 166,06 | 166,06 | 166,06 | 166,06 | - |
| 26 feb 2024 | 166,40 | 166,40 | 166,40 | 166,40 | 166,40 | - |
| 23 feb 2024 | 166,52 | 166,52 | 166,52 | 166,52 | 166,52 | - |
| 22 feb 2024 | 165,73 | 165,73 | 165,73 | 165,73 | 165,73 | - |
| 21 feb 2024 | 164,10 | 164,10 | 164,10 | 164,10 | 164,10 | - |
| 20 feb 2024 | 165,14 | 165,14 | 165,14 | 165,14 | 165,14 | - |
| 19 feb 2024 | 165,01 | 165,01 | 165,01 | 165,01 | 165,01 | - |
| 16 feb 2024 | 165,02 | 165,02 | 165,02 | 165,02 | 165,02 | - |
| 15 feb 2024 | 163,65 | 163,65 | 163,65 | 163,65 | 163,65 | - |
| 14 feb 2024 | 162,63 | 162,63 | 162,63 | 162,63 | 162,63 | - |
| 13 feb 2024 | 163,53 | 163,53 | 163,53 | 163,53 | 163,53 | - |
| 12 feb 2024 | 163,47 | 163,47 | 163,47 | 163,47 | 163,47 | - |
| 09 feb 2024 | 163,19 | 163,19 | 163,19 | 163,19 | 163,19 | - |
| 08 feb 2024 | 163,36 | 163,36 | 163,36 | 163,36 | 163,36 | - |
| 07 feb 2024 | 162,76 | 162,76 | 162,76 | 162,76 | 162,76 | - |
| 06 feb 2024 | 162,26 | 162,26 | 162,26 | 162,26 | 162,26 | - |
| 05 feb 2024 | 162,59 | 162,59 | 162,59 | 162,59 | 162,59 | - |
| 02 feb 2024 | 162,07 | 162,07 | 162,07 | 162,07 | 162,07 | - |
| 01 feb 2024 | 160,57 | 160,57 | 160,57 | 160,57 | 160,57 | - |
| 31 ene 2024 | 162,02 | 162,02 | 162,02 | 162,02 | 162,02 | - |
| 30 ene 2024 | 162,23 | 162,23 | 162,23 | 162,23 | 162,23 | - |
| 29 ene 2024 | 161,26 | 161,26 | 161,26 | 161,26 | 161,26 | - |
| 26 ene 2024 | 161,07 | 161,07 | 161,07 | 161,07 | 161,07 | - |
| 25 ene 2024 | 159,85 | 159,85 | 159,85 | 159,85 | 159,85 | - |
| 24 ene 2024 | 159,72 | 159,72 | 159,72 | 159,72 | 159,72 | - |
| 23 ene 2024 | 159,06 | 159,06 | 159,06 | 159,06 | 159,06 | - |
| 22 ene 2024 | 158,93 | 158,93 | 158,93 | 158,93 | 158,93 | - |
| 19 ene 2024 | 158,20 | 158,20 | 158,20 | 158,20 | 158,20 | - |
| 18 ene 2024 | 156,94 | 156,94 | 156,94 | 156,94 | 156,94 | - |
| 17 ene 2024 | 157,33 | 157,33 | 157,33 | 157,33 | 157,33 | - |
| 16 ene 2024 | 158,84 | 158,84 | 158,84 | 158,84 | 158,84 | - |
| 15 ene 2024 | 159,16 | 159,16 | 159,16 | 159,16 | 159,16 | - |
| 12 ene 2024 | 159,14 | 159,14 | 159,14 | 159,14 | 159,14 | - |
| 11 ene 2024 | 159,24 | 159,24 | 159,24 | 159,24 | 159,24 | - |
| 10 ene 2024 | 158,76 | 158,76 | 158,76 | 158,76 | 158,76 | - |
| 09 ene 2024 | 158,92 | 158,92 | 158,92 | 158,92 | 158,92 | - |
| 08 ene 2024 | 157,78 | 157,78 | 157,78 | 157,78 | 157,78 | - |
| 05 ene 2024 | 157,65 | 157,65 | 157,65 | 157,65 | 157,65 | - |
| 04 ene 2024 | 158,21 | 158,21 | 158,21 | 158,21 | 158,21 | - |
| 03 ene 2024 | 158,83 | 158,83 | 158,83 | 158,83 | 158,83 | - |
| 02 ene 2024 | 159,23 | 159,23 | 159,23 | 159,23 | 159,23 | - |
| *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.