Mercados españoles abiertos en 27 mins
S&P 500
5.306,04 +1,32 (+0,02%) Nasdaq
17.019,88 +99,08 (+0,59%) NIKKEI 225
38.556,87 -298,50 (-0,77%) Dólar/Euro
1,0854 -0,0006 (-0,05%) Petróleo Brent
84,42 +0,20 (+0,24%) Bitcoin EUR
63.156,06 +709,62 (+1,14%)
VT Tyndall North American A GBP Net Inc (0P0001A2NA.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:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 182,84 | 182,84 | 182,84 | 182,84 | 182,84 | - |
| 24 may 2024 | 180,14 | 180,14 | 180,14 | 180,14 | 180,14 | - |
| 23 may 2024 | 181,41 | 181,41 | 181,41 | 181,41 | 181,41 | - |
| 22 may 2024 | 183,76 | 183,76 | 183,76 | 183,76 | 183,76 | - |
| 21 may 2024 | 184,46 | 184,46 | 184,46 | 184,46 | 184,46 | - |
| 20 may 2024 | 182,32 | 182,32 | 182,32 | 182,32 | 182,32 | - |
| 17 may 2024 | 182,52 | 182,52 | 182,52 | 182,52 | 182,52 | - |
| 16 may 2024 | 184,70 | 184,70 | 184,70 | 184,70 | 184,70 | - |
| 15 may 2024 | 182,30 | 182,30 | 182,30 | 182,30 | 182,30 | - |
| 14 may 2024 | 180,94 | 180,94 | 180,94 | 180,94 | 180,94 | - |
| 13 may 2024 | 182,13 | 182,13 | 182,13 | 182,13 | 182,13 | - |
| 10 may 2024 | 182,42 | 182,42 | 182,42 | 182,42 | 182,42 | - |
| 09 may 2024 | 179,83 | 179,83 | 179,83 | 179,83 | 179,83 | - |
| 08 may 2024 | 180,58 | 180,58 | 180,58 | 180,58 | 180,58 | - |
| 07 may 2024 | 180,22 | 180,22 | 180,22 | 180,22 | 180,22 | - |
| 03 may 2024 | 173,41 | 173,41 | 173,41 | 173,41 | 173,41 | - |
| 02 may 2024 | 171,94 | 171,94 | 171,94 | 171,94 | 171,94 | - |
| 01 may 2024 | 173,08 | 173,08 | 173,08 | 173,08 | 173,08 | - |
| 30 abr 2024 | 175,99 | 175,99 | 175,99 | 175,99 | 175,99 | - |
| 29 abr 2024 | 175,26 | 175,26 | 175,26 | 175,26 | 175,26 | - |
| 26 abr 2024 | 173,68 | 173,68 | 173,68 | 173,68 | 173,68 | - |
| 25 abr 2024 | 173,21 | 173,21 | 173,21 | 173,21 | 173,21 | - |
| 24 abr 2024 | 175,05 | 175,05 | 175,05 | 175,05 | 175,05 | - |
| 23 abr 2024 | 172,82 | 172,82 | 172,82 | 172,82 | 172,82 | - |
| 22 abr 2024 | 172,15 | 172,15 | 172,15 | 172,15 | 172,15 | - |
| 19 abr 2024 | 173,90 | 173,90 | 173,90 | 173,90 | 173,90 | - |
| 18 abr 2024 | 174,70 | 174,70 | 174,70 | 174,70 | 174,70 | - |
| 17 abr 2024 | 177,45 | 177,45 | 177,45 | 177,45 | 177,45 | - |
| 16 abr 2024 | 177,34 | 177,34 | 177,34 | 177,34 | 177,34 | - |
| 15 abr 2024 | 179,97 | 179,97 | 179,97 | 179,97 | 179,97 | - |
| 12 abr 2024 | 183,71 | 183,71 | 183,71 | 183,71 | 183,71 | - |
| 11 abr 2024 | 181,38 | 181,38 | 181,38 | 181,38 | 181,38 | - |
| 10 abr 2024 | 180,21 | 180,21 | 180,21 | 180,21 | 180,21 | - |
| 09 abr 2024 | 181,55 | 181,55 | 181,55 | 181,55 | 181,55 | - |
| 08 abr 2024 | 183,45 | 183,45 | 183,45 | 183,45 | 183,45 | - |
| 05 abr 2024 | 179,92 | 179,92 | 179,92 | 179,92 | 179,92 | - |
| 04 abr 2024 | 182,19 | 182,19 | 182,19 | 182,19 | 182,19 | - |
| 03 abr 2024 | 182,36 | 182,36 | 182,36 | 182,36 | 182,36 | - |
| 02 abr 2024 | 184,61 | 184,61 | 184,61 | 184,61 | 184,61 | - |
| 28 mar 2024 | 184,09 | 184,09 | 184,09 | 184,09 | 184,09 | - |
| 27 mar 2024 | 185,65 | 185,65 | 185,65 | 185,65 | 185,65 | - |
| 26 mar 2024 | 185,00 | 185,00 | 185,00 | 185,00 | 185,00 | - |
| 25 mar 2024 | 186,16 | 186,16 | 186,16 | 186,16 | 186,16 | - |
| 22 mar 2024 | 186,83 | 186,83 | 186,83 | 186,83 | 186,83 | - |
| 21 mar 2024 | 181,89 | 181,89 | 181,89 | 181,89 | 181,89 | - |
| 20 mar 2024 | 179,21 | 179,21 | 179,21 | 179,21 | 179,21 | - |
| 19 mar 2024 | 178,84 | 178,84 | 178,84 | 178,84 | 178,84 | - |
| 18 mar 2024 | 177,02 | 177,02 | 177,02 | 177,02 | 177,02 | - |
| 15 mar 2024 | 178,02 | 178,02 | 178,02 | 178,02 | 178,02 | - |
| 14 mar 2024 | 178,91 | 178,91 | 178,91 | 178,91 | 178,91 | - |
| 13 mar 2024 | 180,08 | 180,08 | 180,08 | 180,08 | 180,08 | - |
| 12 mar 2024 | 176,29 | 176,29 | 176,29 | 176,29 | 176,29 | - |
| 11 mar 2024 | 178,25 | 178,25 | 178,25 | 178,25 | 178,25 | - |
| 08 mar 2024 | 181,99 | 181,99 | 181,99 | 181,99 | 181,99 | - |
| 07 mar 2024 | 179,26 | 179,26 | 179,26 | 179,26 | 179,26 | - |
| 06 mar 2024 | 179,94 | 179,94 | 179,94 | 179,94 | 179,94 | - |
| 05 mar 2024 | 184,00 | 184,00 | 184,00 | 184,00 | 184,00 | - |
| 04 mar 2024 | 182,54 | 182,54 | 182,54 | 182,54 | 182,54 | - |
| 01 mar 2024 | 180,13 | 180,13 | 180,13 | 180,13 | 180,13 | - |
| 29 feb 2024 | 177,09 | 177,09 | 177,09 | 177,09 | 177,09 | - |
| 28 feb 2024 | 176,32 | 176,32 | 176,32 | 176,32 | 176,32 | - |
| 27 feb 2024 | 175,39 | 175,39 | 175,39 | 175,39 | 175,39 | - |
| 26 feb 2024 | 174,05 | 174,05 | 174,05 | 174,05 | 174,05 | - |
| 23 feb 2024 | 173,53 | 173,53 | 173,53 | 173,53 | 173,53 | - |
| 22 feb 2024 | 167,21 | 167,21 | 167,21 | 167,21 | 167,21 | - |
| 21 feb 2024 | 171,64 | 171,64 | 171,64 | 171,64 | 171,64 | - |
| 20 feb 2024 | 174,71 | 174,71 | 174,71 | 174,71 | 174,71 | - |
| 19 feb 2024 | 174,42 | 174,42 | 174,42 | 174,42 | 174,42 | - |
| 16 feb 2024 | 176,61 | 176,61 | 176,61 | 176,61 | 176,61 | - |
| 15 feb 2024 | 175,53 | 175,53 | 175,53 | 175,53 | 175,53 | - |
| 14 feb 2024 | 171,55 | 171,55 | 171,55 | 171,55 | 171,55 | - |
| 13 feb 2024 | 172,98 | 172,98 | 172,98 | 172,98 | 172,98 | - |
| 12 feb 2024 | 174,17 | 174,17 | 174,17 | 174,17 | 174,17 | - |
| 09 feb 2024 | 172,40 | 172,40 | 172,40 | 172,40 | 172,40 | - |
| 08 feb 2024 | 171,25 | 171,25 | 171,25 | 171,25 | 171,25 | - |
| 07 feb 2024 | 168,57 | 168,57 | 168,57 | 168,57 | 168,57 | - |
| 06 feb 2024 | 169,62 | 169,62 | 169,62 | 169,62 | 169,62 | - |
| 05 feb 2024 | 168,81 | 168,81 | 168,81 | 168,81 | 168,81 | - |
| 02 feb 2024 | 163,94 | 163,94 | 163,94 | 163,94 | 163,94 | - |
| 01 feb 2024 | 161,43 | 161,43 | 161,43 | 161,43 | 161,43 | - |
| 31 ene 2024 | 163,12 | 163,12 | 163,12 | 163,12 | 163,12 | - |
| 30 ene 2024 | 163,17 | 163,17 | 163,17 | 163,17 | 163,17 | - |
| 29 ene 2024 | 160,68 | 160,68 | 160,68 | 160,68 | 160,68 | - |
| 26 ene 2024 | 160,80 | 160,80 | 160,80 | 160,80 | 160,80 | - |
| 25 ene 2024 | 160,05 | 160,05 | 160,05 | 160,05 | 160,05 | - |
| 24 ene 2024 | 160,01 | 160,01 | 160,01 | 160,01 | 160,01 | - |
| 23 ene 2024 | 160,92 | 160,92 | 160,92 | 160,92 | 160,92 | - |
| 22 ene 2024 | 159,23 | 159,23 | 159,23 | 159,23 | 159,23 | - |
| 19 ene 2024 | 157,89 | 157,89 | 157,89 | 157,89 | 157,89 | - |
| 18 ene 2024 | 156,14 | 156,14 | 156,14 | 156,14 | 156,14 | - |
| 17 ene 2024 | 156,47 | 156,47 | 156,47 | 156,47 | 156,47 | - |
| 16 ene 2024 | 156,77 | 156,77 | 156,77 | 156,77 | 156,77 | - |
| 15 ene 2024 | 155,71 | 155,71 | 155,71 | 155,71 | 155,71 | - |
| 12 ene 2024 | 155,82 | 155,82 | 155,82 | 155,82 | 155,82 | - |
| 11 ene 2024 | 154,92 | 154,92 | 154,92 | 154,92 | 154,92 | - |
| 10 ene 2024 | 153,97 | 153,97 | 153,97 | 153,97 | 153,97 | - |
| 09 ene 2024 | 153,75 | 153,75 | 153,75 | 153,75 | 153,75 | - |
| 08 ene 2024 | 151,03 | 151,03 | 151,03 | 151,03 | 151,03 | - |
| 05 ene 2024 | 151,32 | 151,32 | 151,32 | 151,32 | 151,32 | - |
| 04 ene 2024 | 150,80 | 150,80 | 150,80 | 150,80 | 150,80 | - |
| *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.