Mercados españoles cerrados en 4 hrs 55 min
IBEX 35
11.042,10 +98,40 (+0,90%) Euro Stoxx 50
4.932,43 +38,41 (+0,78%) Dólar/Euro
1,0755 +0,0039 (+0,37%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.338,90 -0,70 (-0,03%) Bitcoin EUR
58.451,18 +1.281,53 (+2,24%)
L&G Future World Global Opps I £Inc (0P0001DY92.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:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | - | - | - | - | - | - |
| 28 jun 2024 | 63,29 | 63,29 | 63,29 | 63,29 | 63,29 | - |
| 27 jun 2024 | 63,12 | 63,12 | 63,12 | 63,12 | 63,12 | - |
| 26 jun 2024 | 63,12 | 63,12 | 63,12 | 63,12 | 63,12 | - |
| 25 jun 2024 | 63,07 | 63,07 | 63,07 | 63,07 | 63,07 | - |
| 24 jun 2024 | 63,12 | 63,12 | 63,12 | 63,12 | 63,12 | - |
| 21 jun 2024 | 63,01 | 63,01 | 63,01 | 63,01 | 63,01 | - |
| 20 jun 2024 | 63,14 | 63,14 | 63,14 | 63,14 | 63,14 | - |
| 19 jun 2024 | 63,03 | 63,03 | 63,03 | 63,03 | 63,03 | - |
| 18 jun 2024 | 63,06 | 63,06 | 63,06 | 63,06 | 63,06 | - |
| 17 jun 2024 | 62,90 | 62,90 | 62,90 | 62,90 | 62,90 | - |
| 14 jun 2024 | 62,93 | 62,93 | 62,93 | 62,93 | 62,93 | - |
| 13 jun 2024 | 63,06 | 63,06 | 63,06 | 63,06 | 63,06 | - |
| 12 jun 2024 | 63,04 | 63,04 | 63,04 | 63,04 | 63,04 | - |
| 11 jun 2024 | 62,77 | 62,77 | 62,77 | 62,77 | 62,77 | - |
| 10 jun 2024 | 62,86 | 62,86 | 62,86 | 62,86 | 62,86 | - |
| 07 jun 2024 | 63,03 | 63,03 | 63,03 | 63,03 | 63,03 | - |
| 06 jun 2024 | 62,97 | 62,97 | 62,97 | 62,97 | 62,97 | - |
| 05 jun 2024 | 62,75 | 62,75 | 62,75 | 62,75 | 62,75 | - |
| 04 jun 2024 | 62,58 | 62,58 | 62,58 | 62,58 | 62,58 | - |
| 03 jun 2024 | 62,73 | 62,73 | 62,73 | 62,73 | 62,73 | - |
| 31 may 2024 | 62,55 | 62,55 | 62,55 | 62,55 | 62,55 | - |
| 30 may 2024 | 62,58 | 62,58 | 62,58 | 62,58 | 62,58 | - |
| 29 may 2024 | 62,76 | 62,76 | 62,76 | 62,76 | 62,76 | - |
| 28 may 2024 | 63,03 | 63,03 | 63,03 | 63,03 | 63,03 | - |
| 24 may 2024 | 62,93 | 62,93 | 62,93 | 62,93 | 62,93 | - |
| 23 may 2024 | 63,19 | 63,19 | 63,19 | 63,19 | 63,19 | - |
| 22 may 2024 | 63,16 | 63,16 | 63,16 | 63,16 | 63,16 | - |
| 21 may 2024 | 63,20 | 63,20 | 63,20 | 63,20 | 63,20 | - |
| 20 may 2024 | 63,36 | 63,36 | 63,36 | 63,36 | 63,36 | - |
| 17 may 2024 | 63,20 | 63,20 | 63,20 | 63,20 | 63,20 | - |
| 16 may 2024 | 63,22 | 63,22 | 63,22 | 63,22 | 63,22 | - |
| 15 may 2024 | 62,92 | 62,92 | 62,92 | 62,92 | 62,92 | - |
| 14 may 2024 | 62,75 | 62,75 | 62,75 | 62,75 | 62,75 | - |
| 13 may 2024 | 62,75 | 62,75 | 62,75 | 62,75 | 62,75 | - |
| 10 may 2024 | 62,83 | 62,83 | 62,83 | 62,83 | 62,83 | - |
| 09 may 2024 | 62,58 | 62,58 | 62,58 | 62,58 | 62,58 | - |
| 08 may 2024 | 62,53 | 62,53 | 62,53 | 62,53 | 62,53 | - |
| 07 may 2024 | 62,47 | 62,47 | 62,47 | 62,47 | 62,47 | - |
| 03 may 2024 | 62,19 | 62,19 | 62,19 | 62,19 | 62,19 | - |
| 02 may 2024 | 61,87 | 61,87 | 61,87 | 61,87 | 61,87 | - |
| 01 may 2024 | 61,69 | 61,69 | 61,69 | 61,69 | 61,69 | - |
| 30 abr 2024 | 62,06 | 62,06 | 62,06 | 62,06 | 62,06 | - |
| 29 abr 2024 | 61,92 | 61,92 | 61,92 | 61,92 | 61,92 | - |
| 26 abr 2024 | 61,77 | 61,77 | 61,77 | 61,77 | 61,77 | - |
| 25 abr 2024 | 61,40 | 61,40 | 61,40 | 61,40 | 61,40 | - |
| 24 abr 2024 | 61,65 | 61,65 | 61,65 | 61,65 | 61,65 | - |
| 23 abr 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 61,45 | - |
| 22 abr 2024 | 61,23 | 61,23 | 61,23 | 61,23 | 61,23 | - |
| 19 abr 2024 | 61,09 | 61,09 | 61,09 | 61,09 | 61,09 | - |
| 18 abr 2024 | 61,30 | 61,30 | 61,30 | 61,30 | 61,30 | - |
| 17 abr 2024 | 61,29 | 61,29 | 61,29 | 61,29 | 61,29 | - |
| 16 abr 2024 | 61,27 | 61,27 | 61,27 | 61,27 | 61,27 | - |
| 15 abr 2024 | 62,06 | 62,06 | 62,06 | 62,06 | 62,06 | - |
| 12 abr 2024 | 62,03 | 62,03 | 62,03 | 62,03 | 62,03 | - |
| 11 abr 2024 | 62,12 | 62,12 | 62,12 | 62,12 | 62,12 | - |
| 10 abr 2024 | 62,15 | 62,15 | 62,15 | 62,15 | 62,15 | - |
| 09 abr 2024 | 62,35 | 62,35 | 62,35 | 62,35 | 62,35 | - |
| 08 abr 2024 | 62,24 | 62,24 | 62,24 | 62,24 | 62,24 | - |
| 05 abr 2024 | 62,13 | 62,13 | 62,13 | 62,13 | 62,13 | - |
| 04 abr 2024 | 62,30 | 62,30 | 62,30 | 62,30 | 62,30 | - |
| 03 abr 2024 | 62,14 | 62,14 | 62,14 | 62,14 | 62,14 | - |
| 02 abr 2024 | 62,12 | 62,12 | 62,12 | 62,12 | 62,12 | - |
| 02 abr 2024 | 0.00497 Dividendo | |||||
| 28 mar 2024 | 62,83 | 62,83 | 62,83 | 62,83 | 62,83 | - |
| 27 mar 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
| 26 mar 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 62,74 | - |
| 25 mar 2024 | 62,79 | 62,79 | 62,79 | 62,79 | 62,79 | - |
| 22 mar 2024 | 62,88 | 62,88 | 62,88 | 62,88 | 62,88 | - |
| 21 mar 2024 | 62,93 | 62,93 | 62,93 | 62,93 | 62,93 | - |
| 20 mar 2024 | 62,42 | 62,42 | 62,42 | 62,42 | 62,42 | - |
| 19 mar 2024 | 62,24 | 62,24 | 62,24 | 62,24 | 62,24 | - |
| 18 mar 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 62,36 | - |
| 15 mar 2024 | 62,20 | 62,20 | 62,20 | 62,20 | 62,20 | - |
| 14 mar 2024 | 62,35 | 62,35 | 62,35 | 62,35 | 62,35 | - |
| 13 mar 2024 | 62,51 | 62,51 | 62,51 | 62,51 | 62,51 | - |
| 12 mar 2024 | 62,52 | 62,52 | 62,52 | 62,52 | 62,52 | - |
| 11 mar 2024 | 62,16 | 62,16 | 62,16 | 62,16 | 62,16 | - |
| 08 mar 2024 | 62,53 | 62,53 | 62,53 | 62,53 | 62,53 | - |
| 07 mar 2024 | 62,25 | 62,25 | 62,25 | 62,25 | 62,25 | - |
| 06 mar 2024 | 61,94 | 61,94 | 61,94 | 61,94 | 61,94 | - |
| 05 mar 2024 | 61,76 | 61,76 | 61,76 | 61,76 | 61,76 | - |
| 04 mar 2024 | 61,88 | 61,88 | 61,88 | 61,88 | 61,88 | - |
| 01 mar 2024 | 61,62 | 61,62 | 61,62 | 61,62 | 61,62 | - |
| 29 feb 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 61,45 | - |
| 28 feb 2024 | 61,25 | 61,25 | 61,25 | 61,25 | 61,25 | - |
| 27 feb 2024 | 61,47 | 61,47 | 61,47 | 61,47 | 61,47 | - |
| 26 feb 2024 | 61,56 | 61,56 | 61,56 | 61,56 | 61,56 | - |
| 23 feb 2024 | 61,60 | 61,60 | 61,60 | 61,60 | 61,60 | - |
| 22 feb 2024 | 61,47 | 61,47 | 61,47 | 61,47 | 61,47 | - |
| 21 feb 2024 | 60,99 | 60,99 | 60,99 | 60,99 | 60,99 | - |
| 20 feb 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 61,00 | - |
| 19 feb 2024 | 61,12 | 61,12 | 61,12 | 61,12 | 61,12 | - |
| 16 feb 2024 | 61,08 | 61,08 | 61,08 | 61,08 | 61,08 | - |
| 15 feb 2024 | 61,08 | 61,08 | 61,08 | 61,08 | 61,08 | - |
| 14 feb 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 60,76 | - |
| 13 feb 2024 | 60,55 | 60,55 | 60,55 | 60,55 | 60,55 | - |
| 12 feb 2024 | 60,94 | 60,94 | 60,94 | 60,94 | 60,94 | - |
| 09 feb 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
| 08 feb 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,85 | - |
| *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.