Mercados españoles cerrados en 2 hrs 8 min
IBEX 35
11.100,00 +67,70 (+0,61%) Euro Stoxx 50
4.940,71 +33,41 (+0,68%) Dólar/Euro
1,0741 +0,0044 (+0,41%) Petróleo Brent
85,09 -0,15 (-0,18%) Oro
2.340,40 +9,20 (+0,39%) Bitcoin EUR
56.774,34 -3.081,78 (-5,15%)
Blackrock ACSWldMltfctESGEqTrkrX1GBPAcc (0P0001F2HF.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 | 171,15 | 171,15 | 171,15 | 171,15 | 171,15 | - |
| 20 jun 2024 | 171,21 | 171,21 | 171,21 | 171,21 | 171,21 | - |
| 19 jun 2024 | 170,72 | 170,72 | 170,72 | 170,72 | 170,72 | - |
| 18 jun 2024 | 170,51 | 170,51 | 170,51 | 170,51 | 170,51 | - |
| 17 jun 2024 | 169,43 | 169,43 | 169,43 | 169,43 | 169,43 | - |
| 14 jun 2024 | 168,85 | 168,85 | 168,85 | 168,85 | 168,85 | - |
| 13 jun 2024 | 168,89 | 168,89 | 168,89 | 168,89 | 168,89 | - |
| 12 jun 2024 | 167,91 | 167,91 | 167,91 | 167,91 | 167,91 | - |
| 11 jun 2024 | 168,10 | 168,10 | 168,10 | 168,10 | 168,10 | - |
| 10 jun 2024 | 168,20 | 168,20 | 168,20 | 168,20 | 168,20 | - |
| 07 jun 2024 | 167,50 | 167,50 | 167,50 | 167,50 | 167,50 | - |
| 06 jun 2024 | 167,89 | 167,89 | 167,89 | 167,89 | 167,89 | - |
| 05 jun 2024 | 166,01 | 166,01 | 166,01 | 166,01 | 166,01 | - |
| 04 jun 2024 | 165,90 | 165,90 | 165,90 | 165,90 | 165,90 | - |
| 03 jun 2024 | 167,58 | 167,58 | 167,58 | 167,58 | 167,58 | - |
| 31 may 2024 | 166,27 | 166,27 | 166,27 | 166,27 | 166,27 | - |
| 30 may 2024 | 166,39 | 166,39 | 166,39 | 166,39 | 166,39 | - |
| 29 may 2024 | 166,59 | 166,59 | 166,59 | 166,59 | 166,59 | - |
| 28 may 2024 | 167,54 | 167,54 | 167,54 | 167,54 | 167,54 | - |
| 24 may 2024 | 167,03 | 167,03 | 167,03 | 167,03 | 167,03 | - |
| 23 may 2024 | 168,56 | 168,56 | 168,56 | 168,56 | 168,56 | - |
| 22 may 2024 | 167,57 | 167,57 | 167,57 | 167,57 | 167,57 | - |
| 21 may 2024 | 167,72 | 167,72 | 167,72 | 167,72 | 167,72 | - |
| 20 may 2024 | 167,67 | 167,67 | 167,67 | 167,67 | 167,67 | - |
| 17 may 2024 | 167,99 | 167,99 | 167,99 | 167,99 | 167,99 | - |
| 16 may 2024 | 168,71 | 168,71 | 168,71 | 168,71 | 168,71 | - |
| 15 may 2024 | 167,40 | 167,40 | 167,40 | 167,40 | 167,40 | - |
| 14 may 2024 | 167,10 | 167,10 | 167,10 | 167,10 | 167,10 | - |
| 13 may 2024 | 167,52 | 167,52 | 167,52 | 167,52 | 167,52 | - |
| 10 may 2024 | 167,14 | 167,14 | 167,14 | 167,14 | 167,14 | - |
| 09 may 2024 | 166,88 | 166,88 | 166,88 | 166,88 | 166,88 | - |
| 08 may 2024 | 166,57 | 166,57 | 166,57 | 166,57 | 166,57 | - |
| 07 may 2024 | 166,22 | 166,22 | 166,22 | 166,22 | 166,22 | - |
| 03 may 2024 | 162,55 | 162,55 | 162,55 | 162,55 | 162,55 | - |
| 02 may 2024 | 162,87 | 162,87 | 162,87 | 162,87 | 162,87 | - |
| 01 may 2024 | 162,51 | 162,51 | 162,51 | 162,51 | 162,51 | - |
| 30 abr 2024 | 164,11 | 164,11 | 164,11 | 164,11 | 164,11 | - |
| 29 abr 2024 | 163,61 | 163,61 | 163,61 | 163,61 | 163,61 | - |
| 26 abr 2024 | 163,32 | 163,32 | 163,32 | 163,32 | 163,32 | - |
| 25 abr 2024 | 161,80 | 161,80 | 161,80 | 161,80 | 161,80 | - |
| 24 abr 2024 | 164,41 | 164,41 | 164,41 | 164,41 | 164,41 | - |
| 23 abr 2024 | 163,89 | 163,89 | 163,89 | 163,89 | 163,89 | - |
| 22 abr 2024 | 163,58 | 163,58 | 163,58 | 163,58 | 163,58 | - |
| 19 abr 2024 | 162,05 | 162,05 | 162,05 | 162,05 | 162,05 | - |
| 18 abr 2024 | 162,43 | 162,43 | 162,43 | 162,43 | 162,43 | - |
| 17 abr 2024 | 163,62 | 163,62 | 163,62 | 163,62 | 163,62 | - |
| 16 abr 2024 | 163,75 | 163,75 | 163,75 | 163,75 | 163,75 | - |
| 15 abr 2024 | 165,38 | 165,38 | 165,38 | 165,38 | 165,38 | - |
| 12 abr 2024 | 167,37 | 167,37 | 167,37 | 167,37 | 167,37 | - |
| 11 abr 2024 | 165,80 | 165,80 | 165,80 | 165,80 | 165,80 | - |
| 10 abr 2024 | 165,96 | 165,96 | 165,96 | 165,96 | 165,96 | - |
| 09 abr 2024 | 166,02 | 166,02 | 166,02 | 166,02 | 166,02 | - |
| 08 abr 2024 | 166,61 | 166,61 | 166,61 | 166,61 | 166,61 | - |
| 05 abr 2024 | 165,30 | 165,30 | 165,30 | 165,30 | 165,30 | - |
| 04 abr 2024 | 166,98 | 166,98 | 166,98 | 166,98 | 166,98 | - |
| 03 abr 2024 | 167,29 | 167,29 | 167,29 | 167,29 | 167,29 | - |
| 02 abr 2024 | 168,69 | 168,69 | 168,69 | 168,69 | 168,69 | - |
| 28 mar 2024 | 168,63 | 168,63 | 168,63 | 168,63 | 168,63 | - |
| 27 mar 2024 | 168,02 | 168,02 | 168,02 | 168,02 | 168,02 | - |
| 26 mar 2024 | 167,50 | 167,50 | 167,50 | 167,50 | 167,50 | - |
| 25 mar 2024 | 167,97 | 167,97 | 167,97 | 167,97 | 167,97 | - |
| 22 mar 2024 | 169,18 | 169,18 | 169,18 | 169,18 | 169,18 | - |
| 21 mar 2024 | 166,79 | 166,79 | 166,79 | 166,79 | 166,79 | - |
| 20 mar 2024 | 165,63 | 165,63 | 165,63 | 165,63 | 165,63 | - |
| 19 mar 2024 | 164,73 | 164,73 | 164,73 | 164,73 | 164,73 | - |
| 18 mar 2024 | 164,41 | 164,41 | 164,41 | 164,41 | 164,41 | - |
| 15 mar 2024 | 164,54 | 164,54 | 164,54 | 164,54 | 164,54 | - |
| 14 mar 2024 | 164,42 | 164,42 | 164,42 | 164,42 | 164,42 | - |
| 13 mar 2024 | 164,29 | 164,29 | 164,29 | 164,29 | 164,29 | - |
| 12 mar 2024 | 162,84 | 162,84 | 162,84 | 162,84 | 162,84 | - |
| 11 mar 2024 | 162,41 | 162,41 | 162,41 | 162,41 | 162,41 | - |
| 08 mar 2024 | 164,42 | 164,42 | 164,42 | 164,42 | 164,42 | - |
| 07 mar 2024 | 163,44 | 163,44 | 163,44 | 163,44 | 163,44 | - |
| 06 mar 2024 | 162,44 | 162,44 | 162,44 | 162,44 | 162,44 | - |
| 05 mar 2024 | 164,26 | 164,26 | 164,26 | 164,26 | 164,26 | - |
| 04 mar 2024 | 164,03 | 164,03 | 164,03 | 164,03 | 164,03 | - |
| 01 mar 2024 | 163,06 | 163,06 | 163,06 | 163,06 | 163,06 | - |
| 29 feb 2024 | 162,38 | 162,38 | 162,38 | 162,38 | 162,38 | - |
| 28 feb 2024 | 162,65 | 162,65 | 162,65 | 162,65 | 162,65 | - |
| 27 feb 2024 | 162,45 | 162,45 | 162,45 | 162,45 | 162,45 | - |
| 26 feb 2024 | 162,60 | 162,60 | 162,60 | 162,60 | 162,60 | - |
| 23 feb 2024 | 162,65 | 162,65 | 162,65 | 162,65 | 162,65 | - |
| 22 feb 2024 | 161,62 | 161,62 | 161,62 | 161,62 | 161,62 | - |
| 21 feb 2024 | 160,21 | 160,21 | 160,21 | 160,21 | 160,21 | - |
| 20 feb 2024 | 161,31 | 161,31 | 161,31 | 161,31 | 161,31 | - |
| 19 feb 2024 | 160,96 | 160,96 | 160,96 | 160,96 | 160,96 | - |
| 16 feb 2024 | 161,79 | 161,79 | 161,79 | 161,79 | 161,79 | - |
| 15 feb 2024 | 161,50 | 161,50 | 161,50 | 161,50 | 161,50 | - |
| 14 feb 2024 | 159,82 | 159,82 | 159,82 | 159,82 | 159,82 | - |
| 13 feb 2024 | 160,42 | 160,42 | 160,42 | 160,42 | 160,42 | - |
| 12 feb 2024 | 160,86 | 160,86 | 160,86 | 160,86 | 160,86 | - |
| 09 feb 2024 | 159,89 | 159,89 | 159,89 | 159,89 | 159,89 | - |
| 08 feb 2024 | 159,58 | 159,58 | 159,58 | 159,58 | 159,58 | - |
| 07 feb 2024 | 158,14 | 158,14 | 158,14 | 158,14 | 158,14 | - |
| 06 feb 2024 | 158,74 | 158,74 | 158,74 | 158,74 | 158,74 | - |
| 05 feb 2024 | 158,90 | 158,90 | 158,90 | 158,90 | 158,90 | - |
| 02 feb 2024 | 156,97 | 156,97 | 156,97 | 156,97 | 156,97 | - |
| 01 feb 2024 | 155,84 | 155,84 | 155,84 | 155,84 | 155,84 | - |
| 31 ene 2024 | 156,94 | 156,94 | 156,94 | 156,94 | 156,94 | - |
| *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.