Mercados españoles cerrados en 7 hrs 23 min
IBEX 35
11.438,10 -5,90 (-0,05%) Euro Stoxx 50
5.066,93 -2,16 (-0,04%) Dólar/Euro
1,0893 -0,0001 (-0,01%) Petróleo Brent
79,91 +0,04 (+0,05%) Oro
2.392,50 +1,60 (+0,07%) Bitcoin EUR
65.254,16 +56,89 (+0,09%)
Blackrock ACS World ESG Equity Trkr X2 (0P0001F2HE.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:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | - | - | - | - | - | - |
| 06 jun 2024 | 161,71 | 161,71 | 161,71 | 161,71 | 161,71 | - |
| 05 jun 2024 | 160,01 | 160,01 | 160,01 | 160,01 | 160,01 | - |
| 04 jun 2024 | 159,44 | 159,44 | 159,44 | 159,44 | 159,44 | - |
| 03 jun 2024 | 160,62 | 160,62 | 160,62 | 160,62 | 160,62 | - |
| 31 may 2024 | 159,32 | 159,32 | 159,32 | 159,32 | 159,32 | - |
| 30 may 2024 | 159,71 | 159,71 | 159,71 | 159,71 | 159,71 | - |
| 29 may 2024 | 159,84 | 159,84 | 159,84 | 159,84 | 159,84 | - |
| 28 may 2024 | 160,54 | 160,54 | 160,54 | 160,54 | 160,54 | - |
| 24 may 2024 | 160,10 | 160,10 | 160,10 | 160,10 | 160,10 | - |
| 23 may 2024 | 162,06 | 162,06 | 162,06 | 162,06 | 162,06 | - |
| 22 may 2024 | 161,56 | 161,56 | 161,56 | 161,56 | 161,56 | - |
| 21 may 2024 | 161,57 | 161,57 | 161,57 | 161,57 | 161,57 | - |
| 20 may 2024 | 161,82 | 161,82 | 161,82 | 161,82 | 161,82 | - |
| 17 may 2024 | 162,01 | 162,01 | 162,01 | 162,01 | 162,01 | - |
| 16 may 2024 | 162,38 | 162,38 | 162,38 | 162,38 | 162,38 | - |
| 15 may 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 161,33 | - |
| 14 may 2024 | 161,10 | 161,10 | 161,10 | 161,10 | 161,10 | - |
| 13 may 2024 | 161,43 | 161,43 | 161,43 | 161,43 | 161,43 | - |
| 10 may 2024 | 161,24 | 161,24 | 161,24 | 161,24 | 161,24 | - |
| 09 may 2024 | 160,83 | 160,83 | 160,83 | 160,83 | 160,83 | - |
| 08 may 2024 | 160,44 | 160,44 | 160,44 | 160,44 | 160,44 | - |
| 07 may 2024 | 159,78 | 159,78 | 159,78 | 159,78 | 159,78 | - |
| 03 may 2024 | 156,38 | 156,38 | 156,38 | 156,38 | 156,38 | - |
| 02 may 2024 | 156,22 | 156,22 | 156,22 | 156,22 | 156,22 | - |
| 01 may 2024 | 155,83 | 155,83 | 155,83 | 155,83 | 155,83 | - |
| 30 abr 2024 | 157,50 | 157,50 | 157,50 | 157,50 | 157,50 | - |
| 29 abr 2024 | 157,14 | 157,14 | 157,14 | 157,14 | 157,14 | - |
| 26 abr 2024 | 156,61 | 156,61 | 156,61 | 156,61 | 156,61 | - |
| 25 abr 2024 | 155,47 | 155,47 | 155,47 | 155,47 | 155,47 | - |
| 24 abr 2024 | 157,50 | 157,50 | 157,50 | 157,50 | 157,50 | - |
| 23 abr 2024 | 156,88 | 156,88 | 156,88 | 156,88 | 156,88 | - |
| 22 abr 2024 | 156,45 | 156,45 | 156,45 | 156,45 | 156,45 | - |
| 19 abr 2024 | 155,00 | 155,00 | 155,00 | 155,00 | 155,00 | - |
| 18 abr 2024 | 155,06 | 155,06 | 155,06 | 155,06 | 155,06 | - |
| 17 abr 2024 | 155,88 | 155,88 | 155,88 | 155,88 | 155,88 | - |
| 16 abr 2024 | 156,24 | 156,24 | 156,24 | 156,24 | 156,24 | - |
| 15 abr 2024 | 157,91 | 157,91 | 157,91 | 157,91 | 157,91 | - |
| 12 abr 2024 | 160,07 | 160,07 | 160,07 | 160,07 | 160,07 | - |
| 11 abr 2024 | 158,41 | 158,41 | 158,41 | 158,41 | 158,41 | - |
| 10 abr 2024 | 158,42 | 158,42 | 158,42 | 158,42 | 158,42 | - |
| 09 abr 2024 | 158,25 | 158,25 | 158,25 | 158,25 | 158,25 | - |
| 08 abr 2024 | 158,73 | 158,73 | 158,73 | 158,73 | 158,73 | - |
| 05 abr 2024 | 157,41 | 157,41 | 157,41 | 157,41 | 157,41 | - |
| 04 abr 2024 | 158,92 | 158,92 | 158,92 | 158,92 | 158,92 | - |
| 03 abr 2024 | 159,30 | 159,30 | 159,30 | 159,30 | 159,30 | - |
| 02 abr 2024 | 160,45 | 160,45 | 160,45 | 160,45 | 160,45 | - |
| 28 mar 2024 | 160,24 | 160,24 | 160,24 | 160,24 | 160,24 | - |
| 27 mar 2024 | 159,43 | 159,43 | 159,43 | 159,43 | 159,43 | - |
| 26 mar 2024 | 159,19 | 159,19 | 159,19 | 159,19 | 159,19 | - |
| 25 mar 2024 | 159,47 | 159,47 | 159,47 | 159,47 | 159,47 | - |
| 22 mar 2024 | 160,47 | 160,47 | 160,47 | 160,47 | 160,47 | - |
| 21 mar 2024 | 158,31 | 158,31 | 158,31 | 158,31 | 158,31 | - |
| 20 mar 2024 | 157,19 | 157,19 | 157,19 | 157,19 | 157,19 | - |
| 19 mar 2024 | 156,47 | 156,47 | 156,47 | 156,47 | 156,47 | - |
| 18 mar 2024 | 156,16 | 156,16 | 156,16 | 156,16 | 156,16 | - |
| 15 mar 2024 | 155,98 | 155,98 | 155,98 | 155,98 | 155,98 | - |
| 14 mar 2024 | 155,87 | 155,87 | 155,87 | 155,87 | 155,87 | - |
| 13 mar 2024 | 155,85 | 155,85 | 155,85 | 155,85 | 155,85 | - |
| 12 mar 2024 | 154,63 | 154,63 | 154,63 | 154,63 | 154,63 | - |
| 11 mar 2024 | 154,01 | 154,01 | 154,01 | 154,01 | 154,01 | - |
| 08 mar 2024 | 155,47 | 155,47 | 155,47 | 155,47 | 155,47 | - |
| 07 mar 2024 | 154,75 | 154,75 | 154,75 | 154,75 | 154,75 | - |
| 06 mar 2024 | 154,05 | 154,05 | 154,05 | 154,05 | 154,05 | - |
| 05 mar 2024 | 155,60 | 155,60 | 155,60 | 155,60 | 155,60 | - |
| 04 mar 2024 | 155,80 | 155,80 | 155,80 | 155,80 | 155,80 | - |
| 01 mar 2024 | 155,11 | 155,11 | 155,11 | 155,11 | 155,11 | - |
| 29 feb 2024 | 154,38 | 154,38 | 154,38 | 154,38 | 154,38 | - |
| 28 feb 2024 | 154,40 | 154,40 | 154,40 | 154,40 | 154,40 | - |
| 27 feb 2024 | 154,03 | 154,03 | 154,03 | 154,03 | 154,03 | - |
| 26 feb 2024 | 154,32 | 154,32 | 154,32 | 154,32 | 154,32 | - |
| 23 feb 2024 | 154,41 | 154,41 | 154,41 | 154,41 | 154,41 | - |
| 22 feb 2024 | 153,55 | 153,55 | 153,55 | 153,55 | 153,55 | - |
| 21 feb 2024 | 152,29 | 152,29 | 152,29 | 152,29 | 152,29 | - |
| 20 feb 2024 | 153,37 | 153,37 | 153,37 | 153,37 | 153,37 | - |
| 19 feb 2024 | 153,00 | 153,00 | 153,00 | 153,00 | 153,00 | - |
| 16 feb 2024 | 153,57 | 153,57 | 153,57 | 153,57 | 153,57 | - |
| 15 feb 2024 | 153,07 | 153,07 | 153,07 | 153,07 | 153,07 | - |
| 14 feb 2024 | 151,60 | 151,60 | 151,60 | 151,60 | 151,60 | - |
| 13 feb 2024 | 152,34 | 152,34 | 152,34 | 152,34 | 152,34 | - |
| 12 feb 2024 | 152,83 | 152,83 | 152,83 | 152,83 | 152,83 | - |
| 09 feb 2024 | 152,18 | 152,18 | 152,18 | 152,18 | 152,18 | - |
| 08 feb 2024 | 152,12 | 152,12 | 152,12 | 152,12 | 152,12 | - |
| 07 feb 2024 | 151,01 | 151,01 | 151,01 | 151,01 | 151,01 | - |
| 06 feb 2024 | 151,39 | 151,39 | 151,39 | 151,39 | 151,39 | - |
| 05 feb 2024 | 151,78 | 151,78 | 151,78 | 151,78 | 151,78 | - |
| 02 feb 2024 | 149,71 | 149,71 | 149,71 | 149,71 | 149,71 | - |
| 01 feb 2024 | 148,57 | 148,57 | 148,57 | 148,57 | 148,57 | - |
| 31 ene 2024 | 150,17 | 150,17 | 150,17 | 150,17 | 150,17 | - |
| 30 ene 2024 | 150,30 | 150,30 | 150,30 | 150,30 | 150,30 | - |
| 29 ene 2024 | 149,09 | 149,09 | 149,09 | 149,09 | 149,09 | - |
| 26 ene 2024 | 148,53 | 148,53 | 148,53 | 148,53 | 148,53 | - |
| 25 ene 2024 | 147,83 | 147,83 | 147,83 | 147,83 | 147,83 | - |
| 24 ene 2024 | 147,63 | 147,63 | 147,63 | 147,63 | 147,63 | - |
| 23 ene 2024 | 147,49 | 147,49 | 147,49 | 147,49 | 147,49 | - |
| 22 ene 2024 | 147,24 | 147,24 | 147,24 | 147,24 | 147,24 | - |
| 19 ene 2024 | 146,59 | 146,59 | 146,59 | 146,59 | 146,59 | - |
| 18 ene 2024 | 144,97 | 144,97 | 144,97 | 144,97 | 144,97 | - |
| 17 ene 2024 | 145,33 | 145,33 | 145,33 | 145,33 | 145,33 | - |
| 16 ene 2024 | 146,69 | 146,69 | 146,69 | 146,69 | 146,69 | - |
| *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.