Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0837 +0,0022 (+0,21%) Petróleo Brent
86,66 -0,68 (-0,78%) Oro
2.398,40 +29,00 (+1,22%) Bitcoin EUR
52.218,89 -1.421,81 (-2,65%)
Ninety One Global Franchise K £ Acc (0P0001GZVC.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:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | - | - | - | - | - | - |
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 171,74 | 171,74 | 171,74 | 171,74 | 171,74 | - |
| 02 jul 2024 | 170,87 | 170,87 | 170,87 | 170,87 | 170,87 | - |
| 01 jul 2024 | - | - | - | - | - | - |
| 28 jun 2024 | 171,91 | 171,91 | 171,91 | 171,91 | 171,91 | - |
| 27 jun 2024 | 172,04 | 172,04 | 172,04 | 172,04 | 172,04 | - |
| 26 jun 2024 | 172,02 | 172,02 | 172,02 | 172,02 | 172,02 | - |
| 25 jun 2024 | 171,38 | 171,38 | 171,38 | 171,38 | 171,38 | - |
| 24 jun 2024 | 172,00 | 172,00 | 172,00 | 172,00 | 172,00 | - |
| 21 jun 2024 | 171,72 | 171,72 | 171,72 | 171,72 | 171,72 | - |
| 20 jun 2024 | 170,70 | 170,70 | 170,70 | 170,70 | 170,70 | - |
| 19 jun 2024 | 170,03 | 170,03 | 170,03 | 170,03 | 170,03 | - |
| 18 jun 2024 | 170,42 | 170,42 | 170,42 | 170,42 | 170,42 | - |
| 17 jun 2024 | 169,29 | 169,29 | 169,29 | 169,29 | 169,29 | - |
| 14 jun 2024 | 168,37 | 168,37 | 168,37 | 168,37 | 168,37 | - |
| 13 jun 2024 | 168,72 | 168,72 | 168,72 | 168,72 | 168,72 | - |
| 12 jun 2024 | 167,42 | 167,42 | 167,42 | 167,42 | 167,42 | - |
| 11 jun 2024 | 167,33 | 167,33 | 167,33 | 167,33 | 167,33 | - |
| 10 jun 2024 | 168,28 | 168,28 | 168,28 | 168,28 | 168,28 | - |
| 07 jun 2024 | 168,08 | 168,08 | 168,08 | 168,08 | 168,08 | - |
| 06 jun 2024 | 168,10 | 168,10 | 168,10 | 168,10 | 168,10 | - |
| 05 jun 2024 | 165,52 | 165,52 | 165,52 | 165,52 | 165,52 | - |
| 04 jun 2024 | 163,99 | 163,99 | 163,99 | 163,99 | 163,99 | - |
| 03 jun 2024 | 164,64 | 164,64 | 164,64 | 164,64 | 164,64 | - |
| 03 jun 2024 | 0.007765 Dividendo | |||||
| 31 may 2024 | 163,26 | 163,26 | 163,26 | 163,26 | 163,25 | - |
| 30 may 2024 | 164,02 | 164,02 | 164,02 | 164,02 | 164,01 | - |
| 29 may 2024 | 164,26 | 164,26 | 164,26 | 164,26 | 164,25 | - |
| 28 may 2024 | 166,01 | 166,01 | 166,01 | 166,01 | 166,00 | - |
| 24 may 2024 | 166,74 | 166,74 | 166,74 | 166,74 | 166,73 | - |
| 23 may 2024 | 169,38 | 169,38 | 169,38 | 169,38 | 169,37 | - |
| 22 may 2024 | 167,94 | 167,94 | 167,94 | 167,94 | 167,93 | - |
| 21 may 2024 | 168,46 | 168,46 | 168,46 | 168,46 | 168,45 | - |
| 20 may 2024 | 168,21 | 168,21 | 168,21 | 168,21 | 168,20 | - |
| 17 may 2024 | 168,39 | 168,39 | 168,39 | 168,39 | 168,38 | - |
| 16 may 2024 | 168,36 | 168,36 | 168,36 | 168,36 | 168,35 | - |
| 15 may 2024 | 166,91 | 166,91 | 166,91 | 166,91 | 166,90 | - |
| 14 may 2024 | 167,32 | 167,32 | 167,32 | 167,32 | 167,31 | - |
| 13 may 2024 | 168,48 | 168,48 | 168,48 | 168,48 | 168,47 | - |
| 10 may 2024 | 168,18 | 168,18 | 168,18 | 168,18 | 168,17 | - |
| 09 may 2024 | 167,45 | 167,45 | 167,45 | 167,45 | 167,44 | - |
| 08 may 2024 | 167,40 | 167,40 | 167,40 | 167,40 | 167,39 | - |
| 07 may 2024 | 166,38 | 166,38 | 166,38 | 166,38 | 166,37 | - |
| 03 may 2024 | 162,60 | 162,60 | 162,60 | 162,60 | 162,59 | - |
| 02 may 2024 | 163,21 | 163,21 | 163,21 | 163,21 | 163,20 | - |
| 01 may 2024 | 161,99 | 161,99 | 161,99 | 161,99 | 161,98 | - |
| 30 abr 2024 | 164,00 | 164,00 | 164,00 | 164,00 | 163,99 | - |
| 29 abr 2024 | 164,95 | 164,95 | 164,95 | 164,95 | 164,94 | - |
| 26 abr 2024 | 166,05 | 166,05 | 166,05 | 166,05 | 166,04 | - |
| 25 abr 2024 | 164,35 | 164,35 | 164,35 | 164,35 | 164,34 | - |
| 24 abr 2024 | 166,41 | 166,41 | 166,41 | 166,41 | 166,40 | - |
| 23 abr 2024 | 165,86 | 165,86 | 165,86 | 165,86 | 165,85 | - |
| 22 abr 2024 | 165,05 | 165,05 | 165,05 | 165,05 | 165,04 | - |
| 19 abr 2024 | 163,11 | 163,11 | 163,11 | 163,11 | 163,10 | - |
| 18 abr 2024 | 163,24 | 163,24 | 163,24 | 163,24 | 163,23 | - |
| 17 abr 2024 | 164,04 | 164,04 | 164,04 | 164,04 | 164,03 | - |
| 16 abr 2024 | 164,71 | 164,71 | 164,71 | 164,71 | 164,70 | - |
| 15 abr 2024 | 166,54 | 166,54 | 166,54 | 166,54 | 166,53 | - |
| 12 abr 2024 | 168,68 | 168,68 | 168,68 | 168,68 | 168,67 | - |
| 11 abr 2024 | 167,46 | 167,46 | 167,46 | 167,46 | 167,45 | - |
| 10 abr 2024 | 167,56 | 167,56 | 167,56 | 167,56 | 167,55 | - |
| 09 abr 2024 | 166,94 | 166,94 | 166,94 | 166,94 | 166,93 | - |
| 08 abr 2024 | 166,98 | 166,98 | 166,98 | 166,98 | 166,97 | - |
| 05 abr 2024 | 165,76 | 165,76 | 165,76 | 165,76 | 165,75 | - |
| 04 abr 2024 | 167,28 | 167,28 | 167,28 | 167,28 | 167,27 | - |
| 03 abr 2024 | 168,34 | 168,34 | 168,34 | 168,34 | 168,33 | - |
| 02 abr 2024 | 169,98 | 169,98 | 169,98 | 169,98 | 169,97 | - |
| 28 mar 2024 | 169,65 | 169,65 | 169,65 | 169,65 | 169,64 | - |
| 27 mar 2024 | 169,43 | 169,43 | 169,43 | 169,43 | 169,42 | - |
| 26 mar 2024 | 168,92 | 168,92 | 168,92 | 168,92 | 168,91 | - |
| 25 mar 2024 | 169,52 | 169,52 | 169,52 | 169,52 | 169,51 | - |
| 22 mar 2024 | 171,40 | 171,40 | 171,40 | 171,40 | 171,39 | - |
| 21 mar 2024 | 169,85 | 169,85 | 169,85 | 169,85 | 169,84 | - |
| 20 mar 2024 | 168,48 | 168,48 | 168,48 | 168,48 | 168,47 | - |
| 19 mar 2024 | 167,23 | 167,23 | 167,23 | 167,23 | 167,22 | - |
| 18 mar 2024 | 167,35 | 167,35 | 167,35 | 167,35 | 167,34 | - |
| 15 mar 2024 | 168,20 | 168,20 | 168,20 | 168,20 | 168,19 | - |
| 14 mar 2024 | 167,86 | 167,86 | 167,86 | 167,86 | 167,85 | - |
| 13 mar 2024 | 168,11 | 168,11 | 168,11 | 168,11 | 168,10 | - |
| 12 mar 2024 | 166,60 | 166,60 | 166,60 | 166,60 | 166,59 | - |
| 11 mar 2024 | 165,49 | 165,49 | 165,49 | 165,49 | 165,48 | - |
| 08 mar 2024 | 166,49 | 166,49 | 166,49 | 166,49 | 166,48 | - |
| 07 mar 2024 | 165,77 | 165,77 | 165,77 | 165,77 | 165,76 | - |
| 06 mar 2024 | 165,44 | 165,44 | 165,44 | 165,44 | 165,43 | - |
| 05 mar 2024 | 167,69 | 167,69 | 167,69 | 167,69 | 167,68 | - |
| 04 mar 2024 | 168,40 | 168,40 | 168,40 | 168,40 | 168,39 | - |
| 01 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | 167,61 | 167,61 | 167,61 | 167,61 | 167,60 | - |
| 28 feb 2024 | 167,82 | 167,82 | 167,82 | 167,82 | 167,81 | - |
| 27 feb 2024 | 167,97 | 167,97 | 167,97 | 167,97 | 167,96 | - |
| 26 feb 2024 | 168,61 | 168,61 | 168,61 | 168,61 | 168,60 | - |
| 23 feb 2024 | 169,73 | 169,73 | 169,73 | 169,73 | 169,72 | - |
| 22 feb 2024 | 168,34 | 168,34 | 168,34 | 168,34 | 168,33 | - |
| 21 feb 2024 | 167,03 | 167,03 | 167,03 | 167,03 | 167,02 | - |
| 20 feb 2024 | 168,04 | 168,04 | 168,04 | 168,04 | 168,03 | - |
| 19 feb 2024 | 167,87 | 167,87 | 167,87 | 167,87 | 167,86 | - |
| 16 feb 2024 | 169,00 | 169,00 | 169,00 | 169,00 | 168,99 | - |
| 15 feb 2024 | 168,96 | 168,96 | 168,96 | 168,96 | 168,95 | - |
| 14 feb 2024 | 167,15 | 167,15 | 167,15 | 167,15 | 167,14 | - |
| *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.