Mercados españoles cerrados en 2 hrs 49 min
IBEX 35
11.116,90 +84,60 (+0,77%) Euro Stoxx 50
4.947,20 +39,90 (+0,81%) Dólar/Euro
1,0731 +0,0033 (+0,31%) Petróleo Brent
85,49 +0,25 (+0,29%) Oro
2.338,90 +7,70 (+0,33%) Bitcoin EUR
57.013,98 -2.940,61 (-4,90%)
MGTS AFH DA European Equity R GBP Acc (0P0001BN02.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:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 137,02 | 137,02 | 137,02 | 137,02 | 137,02 | - |
| 20 jun 2024 | 137,38 | 137,38 | 137,38 | 137,38 | 137,38 | - |
| 19 jun 2024 | 136,65 | 136,65 | 136,65 | 136,65 | 136,65 | - |
| 18 jun 2024 | 136,66 | 136,66 | 136,66 | 136,66 | 136,66 | - |
| 17 jun 2024 | 135,21 | 135,21 | 135,21 | 135,21 | 135,21 | - |
| 14 jun 2024 | 134,71 | 134,71 | 134,71 | 134,71 | 134,71 | - |
| 13 jun 2024 | 138,30 | 138,30 | 138,30 | 138,30 | 138,30 | - |
| 12 jun 2024 | 138,29 | 138,29 | 138,29 | 138,29 | 138,29 | - |
| 11 jun 2024 | 138,20 | 138,20 | 138,20 | 138,20 | 138,20 | - |
| 10 jun 2024 | 139,05 | 139,05 | 139,05 | 139,05 | 139,05 | - |
| 07 jun 2024 | 140,65 | 140,65 | 140,65 | 140,65 | 140,65 | - |
| 06 jun 2024 | 141,06 | 141,06 | 141,06 | 141,06 | 141,06 | - |
| 05 jun 2024 | 139,80 | 139,80 | 139,80 | 139,80 | 139,80 | - |
| 04 jun 2024 | 138,93 | 138,93 | 138,93 | 138,93 | 138,93 | - |
| 03 jun 2024 | 140,13 | 140,13 | 140,13 | 140,13 | 140,13 | - |
| 31 may 2024 | 139,11 | 139,11 | 139,11 | 139,11 | 139,11 | - |
| 30 may 2024 | 138,56 | 138,56 | 138,56 | 138,56 | 138,56 | - |
| 29 may 2024 | 138,57 | 138,57 | 138,57 | 138,57 | 138,57 | - |
| 28 may 2024 | 140,38 | 140,38 | 140,38 | 140,38 | 140,38 | - |
| 24 may 2024 | 140,19 | 140,19 | 140,19 | 140,19 | 140,19 | - |
| 23 may 2024 | 140,88 | 140,88 | 140,88 | 140,88 | 140,88 | - |
| 22 may 2024 | 140,31 | 140,31 | 140,31 | 140,31 | 140,31 | - |
| 21 may 2024 | 140,85 | 140,85 | 140,85 | 140,85 | 140,85 | - |
| 20 may 2024 | 141,40 | 141,40 | 141,40 | 141,40 | 141,40 | - |
| 17 may 2024 | 140,59 | 140,59 | 140,59 | 140,59 | 140,59 | - |
| 16 may 2024 | 141,31 | 141,31 | 141,31 | 141,31 | 141,31 | - |
| 15 may 2024 | 140,78 | 140,78 | 140,78 | 140,78 | 140,78 | - |
| 14 may 2024 | 140,50 | 140,50 | 140,50 | 140,50 | 140,50 | - |
| 13 may 2024 | 140,72 | 140,72 | 140,72 | 140,72 | 140,72 | - |
| 10 may 2024 | 140,56 | 140,56 | 140,56 | 140,56 | 140,56 | - |
| 09 may 2024 | 138,99 | 138,99 | 138,99 | 138,99 | 138,99 | - |
| 08 may 2024 | 139,09 | 139,09 | 139,09 | 139,09 | 139,09 | - |
| 07 may 2024 | 137,40 | 137,40 | 137,40 | 137,40 | 137,40 | - |
| 03 may 2024 | 135,46 | 135,46 | 135,46 | 135,46 | 135,46 | - |
| 02 may 2024 | 135,05 | 135,05 | 135,05 | 135,05 | 135,05 | - |
| 01 may 2024 | 134,77 | 134,77 | 134,77 | 134,77 | 134,77 | - |
| 30 abr 2024 | 135,66 | 135,66 | 135,66 | 135,66 | 135,66 | - |
| 29 abr 2024 | 136,09 | 136,09 | 136,09 | 136,09 | 136,09 | - |
| 26 abr 2024 | 135,71 | 135,71 | 135,71 | 135,71 | 135,71 | - |
| 25 abr 2024 | 134,93 | 134,93 | 134,93 | 134,93 | 134,93 | - |
| 24 abr 2024 | 136,84 | 136,84 | 136,84 | 136,84 | 136,84 | - |
| 23 abr 2024 | 137,12 | 137,12 | 137,12 | 137,12 | 137,12 | - |
| 22 abr 2024 | 135,56 | 135,56 | 135,56 | 135,56 | 135,56 | - |
| 19 abr 2024 | 133,36 | 133,36 | 133,36 | 133,36 | 133,36 | - |
| 18 abr 2024 | 133,45 | 133,45 | 133,45 | 133,45 | 133,45 | - |
| 17 abr 2024 | 133,50 | 133,50 | 133,50 | 133,50 | 133,50 | - |
| 16 abr 2024 | 132,63 | 132,63 | 132,63 | 132,63 | 132,63 | - |
| 15 abr 2024 | 134,57 | 134,57 | 134,57 | 134,57 | 134,57 | - |
| 12 abr 2024 | 134,99 | 134,99 | 134,99 | 134,99 | 134,99 | - |
| 11 abr 2024 | 134,21 | 134,21 | 134,21 | 134,21 | 134,21 | - |
| 10 abr 2024 | 134,91 | 134,91 | 134,91 | 134,91 | 134,91 | - |
| 09 abr 2024 | 134,98 | 134,98 | 134,98 | 134,98 | 134,98 | - |
| 08 abr 2024 | 135,97 | 135,97 | 135,97 | 135,97 | 135,97 | - |
| 05 abr 2024 | 134,93 | 134,93 | 134,93 | 134,93 | 134,93 | - |
| 04 abr 2024 | 136,51 | 136,51 | 136,51 | 136,51 | 136,51 | - |
| 03 abr 2024 | 135,95 | 135,95 | 135,95 | 135,95 | 135,95 | - |
| 02 abr 2024 | 136,76 | 136,76 | 136,76 | 136,76 | 136,76 | - |
| 28 mar 2024 | 136,60 | 136,60 | 136,60 | 136,60 | 136,60 | - |
| 27 mar 2024 | 136,96 | 136,96 | 136,96 | 136,96 | 136,96 | - |
| 26 mar 2024 | 136,51 | 136,51 | 136,51 | 136,51 | 136,51 | - |
| 25 mar 2024 | 135,60 | 135,60 | 135,60 | 135,60 | 135,60 | - |
| 22 mar 2024 | 135,98 | 135,98 | 135,98 | 135,98 | 135,98 | - |
| 21 mar 2024 | 134,72 | 134,72 | 134,72 | 134,72 | 134,72 | - |
| 20 mar 2024 | 134,28 | 134,28 | 134,28 | 134,28 | 134,28 | - |
| 19 mar 2024 | 134,05 | 134,05 | 134,05 | 134,05 | 134,05 | - |
| 18 mar 2024 | 134,30 | 134,30 | 134,30 | 134,30 | 134,30 | - |
| 15 mar 2024 | 134,65 | 134,65 | 134,65 | 134,65 | 134,65 | - |
| 14 mar 2024 | 134,56 | 134,56 | 134,56 | 134,56 | 134,56 | - |
| 13 mar 2024 | 133,97 | 133,97 | 133,97 | 133,97 | 133,97 | - |
| 12 mar 2024 | 132,72 | 132,72 | 132,72 | 132,72 | 132,72 | - |
| 11 mar 2024 | 131,81 | 131,81 | 131,81 | 131,81 | 131,81 | - |
| 08 mar 2024 | 132,65 | 132,65 | 132,65 | 132,65 | 132,65 | - |
| 07 mar 2024 | 132,47 | 132,47 | 132,47 | 132,47 | 132,47 | - |
| 06 mar 2024 | 131,96 | 131,96 | 131,96 | 131,96 | 131,96 | - |
| 05 mar 2024 | 131,84 | 131,84 | 131,84 | 131,84 | 131,84 | - |
| 04 mar 2024 | 131,96 | 131,96 | 131,96 | 131,96 | 131,96 | - |
| 01 mar 2024 | 131,71 | 131,71 | 131,71 | 131,71 | 131,71 | - |
| 01 mar 2024 | 0.003118 Dividendo | |||||
| 29 feb 2024 | 131,45 | 131,45 | 131,45 | 131,45 | 131,45 | - |
| 28 feb 2024 | 131,23 | 131,23 | 131,23 | 131,23 | 131,23 | - |
| 27 feb 2024 | 131,17 | 131,17 | 131,17 | 131,17 | 131,17 | - |
| 26 feb 2024 | 131,25 | 131,25 | 131,25 | 131,25 | 131,25 | - |
| 23 feb 2024 | 130,85 | 130,85 | 130,85 | 130,85 | 130,85 | - |
| 22 feb 2024 | 130,79 | 130,79 | 130,79 | 130,79 | 130,79 | - |
| 21 feb 2024 | 129,85 | 129,85 | 129,85 | 129,85 | 129,85 | - |
| 20 feb 2024 | 130,06 | 130,06 | 130,06 | 130,06 | 130,06 | - |
| 19 feb 2024 | 129,50 | 129,50 | 129,50 | 129,50 | 129,50 | - |
| 16 feb 2024 | 129,81 | 129,81 | 129,81 | 129,81 | 129,81 | - |
| 15 feb 2024 | 129,04 | 129,04 | 129,04 | 129,04 | 129,04 | - |
| 14 feb 2024 | 127,69 | 127,69 | 127,69 | 127,69 | 127,69 | - |
| 13 feb 2024 | 126,77 | 126,77 | 126,77 | 126,77 | 126,77 | - |
| 12 feb 2024 | 127,46 | 127,46 | 127,46 | 127,46 | 127,46 | - |
| 09 feb 2024 | 127,00 | 127,00 | 127,00 | 127,00 | 127,00 | - |
| 08 feb 2024 | 127,01 | 127,01 | 127,01 | 127,01 | 127,01 | - |
| 07 feb 2024 | 126,25 | 126,25 | 126,25 | 126,25 | 126,25 | - |
| 06 feb 2024 | 126,12 | 126,12 | 126,12 | 126,12 | 126,12 | - |
| 05 feb 2024 | 126,44 | 126,44 | 126,44 | 126,44 | 126,44 | - |
| 02 feb 2024 | 126,42 | 126,42 | 126,42 | 126,42 | 126,42 | - |
| 01 feb 2024 | 126,27 | 126,27 | 126,27 | 126,27 | 126,27 | - |
| *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.