Mercados españoles cerrados
S&P 500
5.474,14 -3,76 (-0,07%) Nasdaq
17.835,88 +30,72 (+0,17%) NIKKEI 225
39.341,54 -325,53 (-0,82%) Dólar/Euro
1,0707 +0,0023 (+0,21%) Petróleo Brent
86,06 +0,81 (+0,95%) Bitcoin EUR
57.636,20 +575,32 (+1,01%)
L&G UK Equity Income C Acc (0P0001CNEW.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:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | - | - | - | - | - | - |
| 26 jun 2024 | 63,81 | 63,81 | 63,81 | 63,81 | 63,81 | - |
| 25 jun 2024 | 63,88 | 63,88 | 63,88 | 63,88 | 63,88 | - |
| 24 jun 2024 | 64,00 | 64,00 | 64,00 | 64,00 | 64,00 | - |
| 21 jun 2024 | 63,56 | 63,56 | 63,56 | 63,56 | 63,56 | - |
| 20 jun 2024 | 63,58 | 63,58 | 63,58 | 63,58 | 63,58 | - |
| 19 jun 2024 | 63,58 | 63,58 | 63,58 | 63,58 | 63,58 | - |
| 18 jun 2024 | 63,27 | 63,27 | 63,27 | 63,27 | 63,27 | - |
| 17 jun 2024 | 62,82 | 62,82 | 62,82 | 62,82 | 62,82 | - |
| 14 jun 2024 | 62,65 | 62,65 | 62,65 | 62,65 | 62,65 | - |
| 13 jun 2024 | 63,21 | 63,21 | 63,21 | 63,21 | 63,21 | - |
| 12 jun 2024 | 63,46 | 63,46 | 63,46 | 63,46 | 63,46 | - |
| 11 jun 2024 | 63,52 | 63,52 | 63,52 | 63,52 | 63,52 | - |
| 10 jun 2024 | 63,93 | 63,93 | 63,93 | 63,93 | 63,93 | - |
| 07 jun 2024 | 64,19 | 64,19 | 64,19 | 64,19 | 64,19 | - |
| 06 jun 2024 | 64,44 | 64,44 | 64,44 | 64,44 | 64,44 | - |
| 05 jun 2024 | 64,30 | 64,30 | 64,30 | 64,30 | 64,30 | - |
| 04 jun 2024 | 64,00 | 64,00 | 64,00 | 64,00 | 64,00 | - |
| 03 jun 2024 | 64,67 | 64,67 | 64,67 | 64,67 | 64,67 | - |
| 31 may 2024 | 64,53 | 64,53 | 64,53 | 64,53 | 64,53 | - |
| 30 may 2024 | 63,97 | 63,97 | 63,97 | 63,97 | 63,97 | - |
| 29 may 2024 | 63,95 | 63,95 | 63,95 | 63,95 | 63,95 | - |
| 28 may 2024 | 64,40 | 64,40 | 64,40 | 64,40 | 64,40 | - |
| 24 may 2024 | 64,16 | 64,16 | 64,16 | 64,16 | 64,16 | - |
| 23 may 2024 | 64,63 | 64,63 | 64,63 | 64,63 | 64,63 | - |
| 22 may 2024 | 64,63 | 64,63 | 64,63 | 64,63 | 64,63 | - |
| 21 may 2024 | 64,64 | 64,64 | 64,64 | 64,64 | 64,64 | - |
| 20 may 2024 | 65,16 | 65,16 | 65,16 | 65,16 | 65,16 | - |
| 17 may 2024 | 64,81 | 64,81 | 64,81 | 64,81 | 64,81 | - |
| 16 may 2024 | 64,71 | 64,71 | 64,71 | 64,71 | 64,71 | - |
| 15 may 2024 | 64,40 | 64,40 | 64,40 | 64,40 | 64,40 | - |
| 14 may 2024 | 64,04 | 64,04 | 64,04 | 64,04 | 64,04 | - |
| 13 may 2024 | 63,99 | 63,99 | 63,99 | 63,99 | 63,99 | - |
| 10 may 2024 | 64,11 | 64,11 | 64,11 | 64,11 | 64,11 | - |
| 09 may 2024 | 63,42 | 63,42 | 63,42 | 63,42 | 63,42 | - |
| 08 may 2024 | 63,07 | 63,07 | 63,07 | 63,07 | 63,07 | - |
| 07 may 2024 | 62,75 | 62,75 | 62,75 | 62,75 | 62,75 | - |
| 03 may 2024 | 62,01 | 62,01 | 62,01 | 62,01 | 62,01 | - |
| 02 may 2024 | 61,50 | 61,50 | 61,50 | 61,50 | 61,50 | - |
| 01 may 2024 | 61,46 | 61,46 | 61,46 | 61,46 | 61,46 | - |
| 30 abr 2024 | 61,83 | 61,83 | 61,83 | 61,83 | 61,83 | - |
| 29 abr 2024 | 61,73 | 61,73 | 61,73 | 61,73 | 61,73 | - |
| 26 abr 2024 | 61,22 | 61,22 | 61,22 | 61,22 | 61,22 | - |
| 25 abr 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 61,00 | - |
| 25 abr 2024 | 0.008895 Dividendo | |||||
| 24 abr 2024 | 61,08 | 61,08 | 61,08 | 61,08 | 61,07 | - |
| 23 abr 2024 | 60,97 | 60,97 | 60,97 | 60,97 | 60,96 | - |
| 22 abr 2024 | 60,59 | 60,59 | 60,59 | 60,59 | 60,58 | - |
| 19 abr 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,34 | - |
| 18 abr 2024 | 59,49 | 59,49 | 59,49 | 59,49 | 59,48 | - |
| 17 abr 2024 | 59,33 | 59,33 | 59,33 | 59,33 | 59,32 | - |
| 16 abr 2024 | 59,22 | 59,22 | 59,22 | 59,22 | 59,21 | - |
| 15 abr 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,43 | - |
| 12 abr 2024 | 60,73 | 60,73 | 60,73 | 60,73 | 60,72 | - |
| 11 abr 2024 | 60,19 | 60,19 | 60,19 | 60,19 | 60,18 | - |
| 10 abr 2024 | 60,60 | 60,60 | 60,60 | 60,60 | 60,59 | - |
| 09 abr 2024 | 60,29 | 60,29 | 60,29 | 60,29 | 60,28 | - |
| 08 abr 2024 | 60,06 | 60,06 | 60,06 | 60,06 | 60,05 | - |
| 05 abr 2024 | 59,69 | 59,69 | 59,69 | 59,69 | 59,68 | - |
| 04 abr 2024 | 60,36 | 60,36 | 60,36 | 60,36 | 60,35 | - |
| 03 abr 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 59,65 | - |
| 02 abr 2024 | 60,17 | 60,17 | 60,17 | 60,17 | 60,16 | - |
| 28 mar 2024 | 59,95 | 59,95 | 59,95 | 59,95 | 59,94 | - |
| 27 mar 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 59,43 | - |
| 26 mar 2024 | 59,46 | 59,46 | 59,46 | 59,46 | 59,45 | - |
| 25 mar 2024 | 59,23 | 59,23 | 59,23 | 59,23 | 59,22 | - |
| 22 mar 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,59 | - |
| 21 mar 2024 | 59,09 | 59,09 | 59,09 | 59,09 | 59,08 | - |
| 20 mar 2024 | 58,17 | 58,17 | 58,17 | 58,17 | 58,16 | - |
| 19 mar 2024 | 58,10 | 58,10 | 58,10 | 58,10 | 58,09 | - |
| 18 mar 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,21 | - |
| 15 mar 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,21 | - |
| 14 mar 2024 | 58,38 | 58,38 | 58,38 | 58,38 | 58,37 | - |
| 13 mar 2024 | 58,05 | 58,05 | 58,05 | 58,05 | 58,04 | - |
| 12 mar 2024 | 58,42 | 58,42 | 58,42 | 58,42 | 58,41 | - |
| 11 mar 2024 | 57,50 | 57,50 | 57,50 | 57,50 | 57,49 | - |
| 08 mar 2024 | 57,75 | 57,75 | 57,75 | 57,75 | 57,74 | - |
| 07 mar 2024 | 57,95 | 57,95 | 57,95 | 57,95 | 57,94 | - |
| 06 mar 2024 | 57,91 | 57,91 | 57,91 | 57,91 | 57,90 | - |
| 05 mar 2024 | 57,43 | 57,43 | 57,43 | 57,43 | 57,42 | - |
| 04 mar 2024 | 57,52 | 57,52 | 57,52 | 57,52 | 57,51 | - |
| 01 mar 2024 | 57,69 | 57,69 | 57,69 | 57,69 | 57,68 | - |
| 29 feb 2024 | 57,44 | 57,44 | 57,44 | 57,44 | 57,43 | - |
| 28 feb 2024 | 57,06 | 57,06 | 57,06 | 57,06 | 57,05 | - |
| 27 feb 2024 | 57,24 | 57,24 | 57,24 | 57,24 | 57,23 | - |
| 26 feb 2024 | 57,26 | 57,26 | 57,26 | 57,26 | 57,25 | - |
| 23 feb 2024 | 57,43 | 57,43 | 57,43 | 57,43 | 57,42 | - |
| 22 feb 2024 | 57,62 | 57,62 | 57,62 | 57,62 | 57,61 | - |
| 21 feb 2024 | 57,31 | 57,31 | 57,31 | 57,31 | 57,30 | - |
| 20 feb 2024 | 57,66 | 57,66 | 57,66 | 57,66 | 57,65 | - |
| 19 feb 2024 | 57,53 | 57,53 | 57,53 | 57,53 | 57,52 | - |
| 16 feb 2024 | 57,19 | 57,19 | 57,19 | 57,19 | 57,18 | - |
| 15 feb 2024 | 56,29 | 56,29 | 56,29 | 56,29 | 56,28 | - |
| 14 feb 2024 | 56,50 | 56,50 | 56,50 | 56,50 | 56,49 | - |
| 13 feb 2024 | 56,38 | 56,38 | 56,38 | 56,38 | 56,37 | - |
| 12 feb 2024 | 56,34 | 56,34 | 56,34 | 56,34 | 56,33 | - |
| 09 feb 2024 | 56,44 | 56,44 | 56,44 | 56,44 | 56,43 | - |
| 08 feb 2024 | 56,66 | 56,66 | 56,66 | 56,66 | 56,65 | - |
| 07 feb 2024 | 56,62 | 56,62 | 56,62 | 56,62 | 56,61 | - |
| 06 feb 2024 | 56,62 | 56,62 | 56,62 | 56,62 | 56,61 | - |
| *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.