Mercados españoles cerrados
S&P 500
5.306,04 +1,32 (+0,02%) Nasdaq
17.019,88 +99,09 (+0,59%) NIKKEI 225
38.855,37 -44,65 (-0,11%) Dólar/Euro
1,0861 +0,0001 (+0,01%) Petróleo Brent
84,63 +2,51 (+3,06%) Bitcoin EUR
62.937,86 -1.133,35 (-1,77%)
VT Tyndall North American F GBPH Net Acc (0P0001AB8K.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:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 170,44 | 170,44 | 170,44 | 170,44 | 170,44 | - |
| 24 may 2024 | 167,20 | 167,20 | 167,20 | 167,20 | 167,20 | - |
| 23 may 2024 | 168,41 | 168,41 | 168,41 | 168,41 | 168,41 | - |
| 22 may 2024 | 170,57 | 170,57 | 170,57 | 170,57 | 170,57 | - |
| 21 may 2024 | 171,15 | 171,15 | 171,15 | 171,15 | 171,15 | - |
| 20 may 2024 | 168,97 | 168,97 | 168,97 | 168,97 | 168,97 | - |
| 17 may 2024 | 168,48 | 168,48 | 168,48 | 168,48 | 168,48 | - |
| 16 may 2024 | 170,74 | 170,74 | 170,74 | 170,74 | 170,74 | - |
| 15 may 2024 | 167,71 | 167,71 | 167,71 | 167,71 | 167,71 | - |
| 14 may 2024 | 165,78 | 165,78 | 165,78 | 165,78 | 165,78 | - |
| 13 may 2024 | 166,59 | 166,59 | 166,59 | 166,59 | 166,59 | - |
| 10 may 2024 | 166,84 | 166,84 | 166,84 | 166,84 | 166,84 | - |
| 09 may 2024 | 163,86 | 163,86 | 163,86 | 163,86 | 163,86 | - |
| 08 may 2024 | 164,67 | 164,67 | 164,67 | 164,67 | 164,67 | - |
| 07 may 2024 | 164,99 | 164,99 | 164,99 | 164,99 | 164,99 | - |
| 03 may 2024 | 158,95 | 158,95 | 158,95 | 158,95 | 158,95 | - |
| 02 may 2024 | 157,02 | 157,02 | 157,02 | 157,02 | 157,02 | - |
| 01 may 2024 | 157,71 | 157,71 | 157,71 | 157,71 | 157,71 | - |
| 30 abr 2024 | 161,10 | 161,10 | 161,10 | 161,10 | 161,10 | - |
| 29 abr 2024 | 160,29 | 160,29 | 160,29 | 160,29 | 160,29 | - |
| 26 abr 2024 | 158,61 | 158,61 | 158,61 | 158,61 | 158,61 | - |
| 25 abr 2024 | 158,14 | 158,14 | 158,14 | 158,14 | 158,14 | - |
| 24 abr 2024 | 158,95 | 158,95 | 158,95 | 158,95 | 158,95 | - |
| 23 abr 2024 | 155,83 | 155,83 | 155,83 | 155,83 | 155,83 | - |
| 22 abr 2024 | 154,88 | 154,88 | 154,88 | 154,88 | 154,88 | - |
| 19 abr 2024 | 157,95 | 157,95 | 157,95 | 157,95 | 157,95 | - |
| 18 abr 2024 | 159,23 | 159,23 | 159,23 | 159,23 | 159,23 | - |
| 17 abr 2024 | 161,42 | 161,42 | 161,42 | 161,42 | 161,42 | - |
| 16 abr 2024 | 161,24 | 161,24 | 161,24 | 161,24 | 161,24 | - |
| 15 abr 2024 | 164,26 | 164,26 | 164,26 | 164,26 | 164,26 | - |
| 12 abr 2024 | 167,36 | 167,36 | 167,36 | 167,36 | 167,36 | - |
| 11 abr 2024 | 166,17 | 166,17 | 166,17 | 166,17 | 166,17 | - |
| 10 abr 2024 | 167,26 | 167,26 | 167,26 | 167,26 | 167,26 | - |
| 09 abr 2024 | 168,33 | 168,33 | 168,33 | 168,33 | 168,33 | - |
| 08 abr 2024 | 169,37 | 169,37 | 169,37 | 169,37 | 169,37 | - |
| 05 abr 2024 | 166,10 | 166,10 | 166,10 | 166,10 | 166,10 | - |
| 04 abr 2024 | 168,58 | 168,58 | 168,58 | 168,58 | 168,58 | - |
| 03 abr 2024 | 167,60 | 167,60 | 167,60 | 167,60 | 167,60 | - |
| 02 abr 2024 | 169,53 | 169,53 | 169,53 | 169,53 | 169,53 | - |
| 28 mar 2024 | 169,66 | 169,66 | 169,66 | 169,66 | 169,66 | - |
| 27 mar 2024 | 171,05 | 171,05 | 171,05 | 171,05 | 171,05 | - |
| 26 mar 2024 | 170,97 | 170,97 | 170,97 | 170,97 | 170,97 | - |
| 25 mar 2024 | 171,81 | 171,81 | 171,81 | 171,81 | 171,81 | - |
| 22 mar 2024 | 171,72 | 171,72 | 171,72 | 171,72 | 171,72 | - |
| 21 mar 2024 | 169,26 | 169,26 | 169,26 | 169,26 | 169,26 | - |
| 20 mar 2024 | 166,07 | 166,07 | 166,07 | 166,07 | 166,07 | - |
| 19 mar 2024 | 165,73 | 165,73 | 165,73 | 165,73 | 165,73 | - |
| 18 mar 2024 | 164,69 | 164,69 | 164,69 | 164,69 | 164,69 | - |
| 15 mar 2024 | 165,78 | 165,78 | 165,78 | 165,78 | 165,78 | - |
| 14 mar 2024 | 167,36 | 167,36 | 167,36 | 167,36 | 167,36 | - |
| 13 mar 2024 | 168,42 | 168,42 | 168,42 | 168,42 | 168,42 | - |
| 12 mar 2024 | 164,66 | 164,66 | 164,66 | 164,66 | 164,66 | - |
| 11 mar 2024 | 167,34 | 167,34 | 167,34 | 167,34 | 167,34 | - |
| 08 mar 2024 | 170,57 | 170,57 | 170,57 | 170,57 | 170,57 | - |
| 07 mar 2024 | 167,04 | 167,04 | 167,04 | 167,04 | 167,04 | - |
| 06 mar 2024 | 167,25 | 167,25 | 167,25 | 167,25 | 167,25 | - |
| 05 mar 2024 | 170,40 | 170,40 | 170,40 | 170,40 | 170,40 | - |
| 04 mar 2024 | 169,06 | 169,06 | 169,06 | 169,06 | 169,06 | - |
| 01 mar 2024 | 166,39 | 166,39 | 166,39 | 166,39 | 166,39 | - |
| 29 feb 2024 | 163,68 | 163,68 | 163,68 | 163,68 | 163,68 | - |
| 28 feb 2024 | 163,01 | 163,01 | 163,01 | 163,01 | 163,01 | - |
| 27 feb 2024 | 162,58 | 162,58 | 162,58 | 162,58 | 162,58 | - |
| 26 feb 2024 | 161,42 | 161,42 | 161,42 | 161,42 | 161,42 | - |
| 23 feb 2024 | 160,76 | 160,76 | 160,76 | 160,76 | 160,76 | - |
| 22 feb 2024 | 154,90 | 154,90 | 154,90 | 154,90 | 154,90 | - |
| 21 feb 2024 | 158,16 | 158,16 | 158,16 | 158,16 | 158,16 | - |
| 20 feb 2024 | 160,65 | 160,65 | 160,65 | 160,65 | 160,65 | - |
| 19 feb 2024 | 160,65 | 160,65 | 160,65 | 160,65 | 160,65 | - |
| 16 feb 2024 | 162,51 | 162,51 | 162,51 | 162,51 | 162,51 | - |
| 15 feb 2024 | 160,89 | 160,89 | 160,89 | 160,89 | 160,89 | - |
| 14 feb 2024 | 157,27 | 157,27 | 157,27 | 157,27 | 157,27 | - |
| 13 feb 2024 | 160,07 | 160,07 | 160,07 | 160,07 | 160,07 | - |
| 12 feb 2024 | 160,50 | 160,50 | 160,50 | 160,50 | 160,50 | - |
| 09 feb 2024 | 158,79 | 158,79 | 158,79 | 158,79 | 158,79 | - |
| 08 feb 2024 | 157,70 | 157,70 | 157,70 | 157,70 | 157,70 | - |
| 07 feb 2024 | 155,54 | 155,54 | 155,54 | 155,54 | 155,54 | - |
| 06 feb 2024 | 155,56 | 155,56 | 155,56 | 155,56 | 155,56 | - |
| 05 feb 2024 | 155,06 | 155,06 | 155,06 | 155,06 | 155,06 | - |
| 02 feb 2024 | 152,72 | 152,72 | 152,72 | 152,72 | 152,72 | - |
| 01 feb 2024 | 149,04 | 149,04 | 149,04 | 149,04 | 149,04 | - |
| 31 ene 2024 | 151,09 | 151,09 | 151,09 | 151,09 | 151,09 | - |
| 30 ene 2024 | 151,06 | 151,06 | 151,06 | 151,06 | 151,06 | - |
| 29 ene 2024 | 148,95 | 148,95 | 148,95 | 148,95 | 148,95 | - |
| 26 ene 2024 | 149,62 | 149,62 | 149,62 | 149,62 | 149,62 | - |
| 25 ene 2024 | 148,81 | 148,81 | 148,81 | 148,81 | 148,81 | - |
| 24 ene 2024 | 148,85 | 148,85 | 148,85 | 148,85 | 148,85 | - |
| 23 ene 2024 | 149,31 | 149,31 | 149,31 | 149,31 | 149,31 | - |
| 22 ene 2024 | 147,84 | 147,84 | 147,84 | 147,84 | 147,84 | - |
| 19 ene 2024 | 146,20 | 146,20 | 146,20 | 146,20 | 146,20 | - |
| 18 ene 2024 | 144,62 | 144,62 | 144,62 | 144,62 | 144,62 | - |
| 17 ene 2024 | 145,01 | 145,01 | 145,01 | 145,01 | 145,01 | - |
| 16 ene 2024 | 144,76 | 144,76 | 144,76 | 144,76 | 144,76 | - |
| 15 ene 2024 | 144,75 | 144,75 | 144,75 | 144,75 | 144,75 | - |
| 12 ene 2024 | 144,78 | 144,78 | 144,78 | 144,78 | 144,78 | - |
| 11 ene 2024 | 144,40 | 144,40 | 144,40 | 144,40 | 144,40 | - |
| 10 ene 2024 | 143,07 | 143,07 | 143,07 | 143,07 | 143,07 | - |
| 09 ene 2024 | 142,73 | 142,73 | 142,73 | 142,73 | 142,73 | - |
| 08 ene 2024 | 140,02 | 140,02 | 140,02 | 140,02 | 140,02 | - |
| 05 ene 2024 | 139,79 | 139,79 | 139,79 | 139,79 | 139,79 | - |
| 04 ene 2024 | 139,72 | 139,72 | 139,72 | 139,72 | 139,72 | - |
| *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.