Mercados españoles abiertos en 8 hrs 26 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.583,08 +241,58 (+0,61%) Dólar/Euro
1,0739 +0,0030 (+0,28%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.418,85 +1.721,34 (+3,04%)
Blackrock ACS World ESG Eq TrkrX1CGBPAcc (0P0001HPFV.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:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 175,88 | 175,88 | 175,88 | 175,88 | 175,88 | - |
| 27 jun 2024 | 175,49 | 175,49 | 175,49 | 175,49 | 175,49 | - |
| 26 jun 2024 | 175,43 | 175,43 | 175,43 | 175,43 | 175,43 | - |
| 25 jun 2024 | 174,70 | 174,70 | 174,70 | 174,70 | 174,70 | - |
| 24 jun 2024 | 175,09 | 175,09 | 175,09 | 175,09 | 175,09 | - |
| 21 jun 2024 | 175,43 | 175,43 | 175,43 | 175,43 | 175,43 | - |
| 20 jun 2024 | 175,19 | 175,19 | 175,19 | 175,19 | 175,19 | - |
| 19 jun 2024 | 174,70 | 174,70 | 174,70 | 174,70 | 174,70 | - |
| 18 jun 2024 | 174,70 | 174,70 | 174,70 | 174,70 | 174,70 | - |
| 17 jun 2024 | 173,64 | 173,64 | 173,64 | 173,64 | 173,64 | - |
| 14 jun 2024 | 172,95 | 172,95 | 172,95 | 172,95 | 172,95 | - |
| 13 jun 2024 | 173,09 | 173,09 | 173,09 | 173,09 | 173,09 | - |
| 12 jun 2024 | 172,11 | 172,11 | 172,11 | 172,11 | 172,11 | - |
| 11 jun 2024 | 172,09 | 172,09 | 172,09 | 172,09 | 172,09 | - |
| 10 jun 2024 | 172,51 | 172,51 | 172,51 | 172,51 | 172,51 | - |
| 07 jun 2024 | 171,98 | 171,98 | 171,98 | 171,98 | 171,98 | - |
| 06 jun 2024 | 172,24 | 172,24 | 172,24 | 172,24 | 172,24 | - |
| 05 jun 2024 | 170,43 | 170,43 | 170,43 | 170,43 | 170,43 | - |
| 04 jun 2024 | 169,83 | 169,83 | 169,83 | 169,83 | 169,83 | - |
| 03 jun 2024 | 171,08 | 171,08 | 171,08 | 171,08 | 171,08 | - |
| 31 may 2024 | 169,70 | 169,70 | 169,70 | 169,70 | 169,70 | - |
| 30 may 2024 | 170,12 | 170,12 | 170,12 | 170,12 | 170,12 | - |
| 29 may 2024 | 170,27 | 170,27 | 170,27 | 170,27 | 170,27 | - |
| 28 may 2024 | 171,01 | 171,01 | 171,01 | 171,01 | 171,01 | - |
| 24 may 2024 | 170,54 | 170,54 | 170,54 | 170,54 | 170,54 | - |
| 23 may 2024 | 172,62 | 172,62 | 172,62 | 172,62 | 172,62 | - |
| 22 may 2024 | 172,09 | 172,09 | 172,09 | 172,09 | 172,09 | - |
| 21 may 2024 | 172,09 | 172,09 | 172,09 | 172,09 | 172,09 | - |
| 20 may 2024 | 172,36 | 172,36 | 172,36 | 172,36 | 172,36 | - |
| 17 may 2024 | 172,56 | 172,56 | 172,56 | 172,56 | 172,56 | - |
| 16 may 2024 | 172,96 | 172,96 | 172,96 | 172,96 | 172,96 | - |
| 15 may 2024 | 171,83 | 171,83 | 171,83 | 171,83 | 171,83 | - |
| 14 may 2024 | 171,59 | 171,59 | 171,59 | 171,59 | 171,59 | - |
| 13 may 2024 | 171,94 | 171,94 | 171,94 | 171,94 | 171,94 | - |
| 10 may 2024 | 171,74 | 171,74 | 171,74 | 171,74 | 171,74 | - |
| 09 may 2024 | 171,29 | 171,29 | 171,29 | 171,29 | 171,29 | - |
| 08 may 2024 | 170,88 | 170,88 | 170,88 | 170,88 | 170,88 | - |
| 07 may 2024 | 170,18 | 170,18 | 170,18 | 170,18 | 170,18 | - |
| 03 may 2024 | 166,56 | 166,56 | 166,56 | 166,56 | 166,56 | - |
| 02 may 2024 | 166,40 | 166,40 | 166,40 | 166,40 | 166,40 | - |
| 01 may 2024 | 165,98 | 165,98 | 165,98 | 165,98 | 165,98 | - |
| 30 abr 2024 | 167,75 | 167,75 | 167,75 | 167,75 | 167,75 | - |
| 29 abr 2024 | 167,37 | 167,37 | 167,37 | 167,37 | 167,37 | - |
| 26 abr 2024 | 166,81 | 166,81 | 166,81 | 166,81 | 166,81 | - |
| 25 abr 2024 | 165,59 | 165,59 | 165,59 | 165,59 | 165,59 | - |
| 24 abr 2024 | 167,75 | 167,75 | 167,75 | 167,75 | 167,75 | - |
| 23 abr 2024 | 167,08 | 167,08 | 167,08 | 167,08 | 167,08 | - |
| 22 abr 2024 | 166,62 | 166,62 | 166,62 | 166,62 | 166,62 | - |
| 19 abr 2024 | 165,08 | 165,08 | 165,08 | 165,08 | 165,08 | - |
| 18 abr 2024 | 165,15 | 165,15 | 165,15 | 165,15 | 165,15 | - |
| 17 abr 2024 | 166,03 | 166,03 | 166,03 | 166,03 | 166,03 | - |
| 16 abr 2024 | 166,42 | 166,42 | 166,42 | 166,42 | 166,42 | - |
| 15 abr 2024 | 168,20 | 168,20 | 168,20 | 168,20 | 168,20 | - |
| 12 abr 2024 | 170,49 | 170,49 | 170,49 | 170,49 | 170,49 | - |
| 11 abr 2024 | 168,73 | 168,73 | 168,73 | 168,73 | 168,73 | - |
| 10 abr 2024 | 168,73 | 168,73 | 168,73 | 168,73 | 168,73 | - |
| 09 abr 2024 | 168,56 | 168,56 | 168,56 | 168,56 | 168,56 | - |
| 08 abr 2024 | 169,07 | 169,07 | 169,07 | 169,07 | 169,07 | - |
| 05 abr 2024 | 167,66 | 167,66 | 167,66 | 167,66 | 167,66 | - |
| 04 abr 2024 | 169,27 | 169,27 | 169,27 | 169,27 | 169,27 | - |
| 03 abr 2024 | 169,67 | 169,67 | 169,67 | 169,67 | 169,67 | - |
| 02 abr 2024 | 170,90 | 170,90 | 170,90 | 170,90 | 170,90 | - |
| 28 mar 2024 | 170,67 | 170,67 | 170,67 | 170,67 | 170,67 | - |
| 27 mar 2024 | 169,81 | 169,81 | 169,81 | 169,81 | 169,81 | - |
| 26 mar 2024 | 169,55 | 169,55 | 169,55 | 169,55 | 169,55 | - |
| 25 mar 2024 | 169,85 | 169,85 | 169,85 | 169,85 | 169,85 | - |
| 22 mar 2024 | 170,91 | 170,91 | 170,91 | 170,91 | 170,91 | - |
| 21 mar 2024 | 168,61 | 168,61 | 168,61 | 168,61 | 168,61 | - |
| 20 mar 2024 | 167,42 | 167,42 | 167,42 | 167,42 | 167,42 | - |
| 19 mar 2024 | 166,65 | 166,65 | 166,65 | 166,65 | 166,65 | - |
| 18 mar 2024 | 166,31 | 166,31 | 166,31 | 166,31 | 166,31 | - |
| 15 mar 2024 | 166,13 | 166,13 | 166,13 | 166,13 | 166,13 | - |
| 14 mar 2024 | 166,01 | 166,01 | 166,01 | 166,01 | 166,01 | - |
| 13 mar 2024 | 165,99 | 165,99 | 165,99 | 165,99 | 165,99 | - |
| 12 mar 2024 | 164,69 | 164,69 | 164,69 | 164,69 | 164,69 | - |
| 11 mar 2024 | 164,03 | 164,03 | 164,03 | 164,03 | 164,03 | - |
| 08 mar 2024 | 165,58 | 165,58 | 165,58 | 165,58 | 165,58 | - |
| 07 mar 2024 | 164,81 | 164,81 | 164,81 | 164,81 | 164,81 | - |
| 06 mar 2024 | 164,07 | 164,07 | 164,07 | 164,07 | 164,07 | - |
| 05 mar 2024 | 165,71 | 165,71 | 165,71 | 165,71 | 165,71 | - |
| 04 mar 2024 | 165,93 | 165,93 | 165,93 | 165,93 | 165,93 | - |
| 01 mar 2024 | 165,20 | 165,20 | 165,20 | 165,20 | 165,20 | - |
| 29 feb 2024 | 164,41 | 164,41 | 164,41 | 164,41 | 164,41 | - |
| 28 feb 2024 | 164,44 | 164,44 | 164,44 | 164,44 | 164,44 | - |
| 27 feb 2024 | 164,05 | 164,05 | 164,05 | 164,05 | 164,05 | - |
| 26 feb 2024 | 164,35 | 164,35 | 164,35 | 164,35 | 164,35 | - |
| 23 feb 2024 | 164,45 | 164,45 | 164,45 | 164,45 | 164,45 | - |
| 22 feb 2024 | 163,54 | 163,54 | 163,54 | 163,54 | 163,54 | - |
| 21 feb 2024 | 162,19 | 162,19 | 162,19 | 162,19 | 162,19 | - |
| 20 feb 2024 | 163,34 | 163,34 | 163,34 | 163,34 | 163,34 | - |
| 19 feb 2024 | 162,94 | 162,94 | 162,94 | 162,94 | 162,94 | - |
| 16 feb 2024 | 163,56 | 163,56 | 163,56 | 163,56 | 163,56 | - |
| 15 feb 2024 | 163,02 | 163,02 | 163,02 | 163,02 | 163,02 | - |
| 14 feb 2024 | 161,46 | 161,46 | 161,46 | 161,46 | 161,46 | - |
| 13 feb 2024 | 162,24 | 162,24 | 162,24 | 162,24 | 162,24 | - |
| 12 feb 2024 | 162,76 | 162,76 | 162,76 | 162,76 | 162,76 | - |
| 09 feb 2024 | 162,08 | 162,08 | 162,08 | 162,08 | 162,08 | - |
| 08 feb 2024 | 162,01 | 162,01 | 162,01 | 162,01 | 162,01 | - |
| 07 feb 2024 | 160,83 | 160,83 | 160,83 | 160,83 | 160,83 | - |
| 06 feb 2024 | 161,23 | 161,23 | 161,23 | 161,23 | 161,23 | - |
| *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.