Mercados españoles cerrados en 1 hr 31 mins
IBEX 35
11.319,80 -9,20 (-0,08%) Euro Stoxx 50
5.049,17 +24,00 (+0,48%) Dólar/Euro
1,0838 +0,0011 (+0,10%) Petróleo Brent
82,69 +0,79 (+0,96%) Oro
2.356,70 -36,20 (-1,51%) Bitcoin EUR
62.891,69 -1.250,08 (-1,95%)
Blackrock ACS World ESG Eq TrkrX1LGBPAcc (0P0001HPG4.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:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | 174,40 | 174,40 | 174,40 | 174,40 | 174,40 | - |
| 21 may 2024 | 174,40 | 174,40 | 174,40 | 174,40 | 174,40 | - |
| 20 may 2024 | 174,67 | 174,67 | 174,67 | 174,67 | 174,67 | - |
| 17 may 2024 | 174,87 | 174,87 | 174,87 | 174,87 | 174,87 | - |
| 16 may 2024 | 175,27 | 175,27 | 175,27 | 175,27 | 175,27 | - |
| 15 may 2024 | 174,13 | 174,13 | 174,13 | 174,13 | 174,13 | - |
| 14 may 2024 | 173,88 | 173,88 | 173,88 | 173,88 | 173,88 | - |
| 13 may 2024 | 174,24 | 174,24 | 174,24 | 174,24 | 174,24 | - |
| 10 may 2024 | 174,03 | 174,03 | 174,03 | 174,03 | 174,03 | - |
| 09 may 2024 | 173,59 | 173,59 | 173,59 | 173,59 | 173,59 | - |
| 08 may 2024 | 173,16 | 173,16 | 173,16 | 173,16 | 173,16 | - |
| 07 may 2024 | 172,46 | 172,46 | 172,46 | 172,46 | 172,46 | - |
| 03 may 2024 | 168,79 | 168,79 | 168,79 | 168,79 | 168,79 | - |
| 02 may 2024 | 168,62 | 168,62 | 168,62 | 168,62 | 168,62 | - |
| 01 may 2024 | 168,20 | 168,20 | 168,20 | 168,20 | 168,20 | - |
| 30 abr 2024 | 170,00 | 170,00 | 170,00 | 170,00 | 170,00 | - |
| 29 abr 2024 | 169,61 | 169,61 | 169,61 | 169,61 | 169,61 | - |
| 26 abr 2024 | 169,04 | 169,04 | 169,04 | 169,04 | 169,04 | - |
| 25 abr 2024 | 167,81 | 167,81 | 167,81 | 167,81 | 167,81 | - |
| 24 abr 2024 | 170,00 | 170,00 | 170,00 | 170,00 | 170,00 | - |
| 23 abr 2024 | 169,32 | 169,32 | 169,32 | 169,32 | 169,32 | - |
| 22 abr 2024 | 168,85 | 168,85 | 168,85 | 168,85 | 168,85 | - |
| 19 abr 2024 | 167,29 | 167,29 | 167,29 | 167,29 | 167,29 | - |
| 18 abr 2024 | 167,36 | 167,36 | 167,36 | 167,36 | 167,36 | - |
| 17 abr 2024 | 168,25 | 168,25 | 168,25 | 168,25 | 168,25 | - |
| 16 abr 2024 | 168,64 | 168,64 | 168,64 | 168,64 | 168,64 | - |
| 15 abr 2024 | 170,45 | 170,45 | 170,45 | 170,45 | 170,45 | - |
| 12 abr 2024 | 172,77 | 172,77 | 172,77 | 172,77 | 172,77 | - |
| 11 abr 2024 | 170,98 | 170,98 | 170,98 | 170,98 | 170,98 | - |
| 10 abr 2024 | 170,99 | 170,99 | 170,99 | 170,99 | 170,99 | - |
| 09 abr 2024 | 170,82 | 170,82 | 170,82 | 170,82 | 170,82 | - |
| 08 abr 2024 | 171,33 | 171,33 | 171,33 | 171,33 | 171,33 | - |
| 05 abr 2024 | 169,90 | 169,90 | 169,90 | 169,90 | 169,90 | - |
| 04 abr 2024 | 171,53 | 171,53 | 171,53 | 171,53 | 171,53 | - |
| 03 abr 2024 | 171,94 | 171,94 | 171,94 | 171,94 | 171,94 | - |
| 02 abr 2024 | 173,18 | 173,18 | 173,18 | 173,18 | 173,18 | - |
| 28 mar 2024 | 172,96 | 172,96 | 172,96 | 172,96 | 172,96 | - |
| 27 mar 2024 | 172,08 | 172,08 | 172,08 | 172,08 | 172,08 | - |
| 26 mar 2024 | 171,82 | 171,82 | 171,82 | 171,82 | 171,82 | - |
| 25 mar 2024 | 172,12 | 172,12 | 172,12 | 172,12 | 172,12 | - |
| 22 mar 2024 | 173,20 | 173,20 | 173,20 | 173,20 | 173,20 | - |
| 21 mar 2024 | 170,87 | 170,87 | 170,87 | 170,87 | 170,87 | - |
| 20 mar 2024 | 169,66 | 169,66 | 169,66 | 169,66 | 169,66 | - |
| 19 mar 2024 | 168,88 | 168,88 | 168,88 | 168,88 | 168,88 | - |
| 18 mar 2024 | 168,54 | 168,54 | 168,54 | 168,54 | 168,54 | - |
| 15 mar 2024 | 168,35 | 168,35 | 168,35 | 168,35 | 168,35 | - |
| 14 mar 2024 | 168,23 | 168,23 | 168,23 | 168,23 | 168,23 | - |
| 13 mar 2024 | 168,21 | 168,21 | 168,21 | 168,21 | 168,21 | - |
| 12 mar 2024 | 166,89 | 166,89 | 166,89 | 166,89 | 166,89 | - |
| 11 mar 2024 | 166,22 | 166,22 | 166,22 | 166,22 | 166,22 | - |
| 08 mar 2024 | 167,80 | 167,80 | 167,80 | 167,80 | 167,80 | - |
| 07 mar 2024 | 167,01 | 167,01 | 167,01 | 167,01 | 167,01 | - |
| 06 mar 2024 | 166,26 | 166,26 | 166,26 | 166,26 | 166,26 | - |
| 05 mar 2024 | 167,93 | 167,93 | 167,93 | 167,93 | 167,93 | - |
| 04 mar 2024 | 168,15 | 168,15 | 168,15 | 168,15 | 168,15 | - |
| 01 mar 2024 | 167,41 | 167,41 | 167,41 | 167,41 | 167,41 | - |
| 29 feb 2024 | 166,61 | 166,61 | 166,61 | 166,61 | 166,61 | - |
| 28 feb 2024 | 166,64 | 166,64 | 166,64 | 166,64 | 166,64 | - |
| 27 feb 2024 | 166,24 | 166,24 | 166,24 | 166,24 | 166,24 | - |
| 26 feb 2024 | 166,55 | 166,55 | 166,55 | 166,55 | 166,55 | - |
| 23 feb 2024 | 166,65 | 166,65 | 166,65 | 166,65 | 166,65 | - |
| 22 feb 2024 | 165,72 | 165,72 | 165,72 | 165,72 | 165,72 | - |
| 21 feb 2024 | 164,36 | 164,36 | 164,36 | 164,36 | 164,36 | - |
| 20 feb 2024 | 165,53 | 165,53 | 165,53 | 165,53 | 165,53 | - |
| 19 feb 2024 | 165,12 | 165,12 | 165,12 | 165,12 | 165,12 | - |
| 16 feb 2024 | 165,75 | 165,75 | 165,75 | 165,75 | 165,75 | - |
| 15 feb 2024 | 165,20 | 165,20 | 165,20 | 165,20 | 165,20 | - |
| 14 feb 2024 | 163,62 | 163,62 | 163,62 | 163,62 | 163,62 | - |
| 13 feb 2024 | 164,41 | 164,41 | 164,41 | 164,41 | 164,41 | - |
| 12 feb 2024 | 164,94 | 164,94 | 164,94 | 164,94 | 164,94 | - |
| 09 feb 2024 | 164,24 | 164,24 | 164,24 | 164,24 | 164,24 | - |
| 08 feb 2024 | 164,18 | 164,18 | 164,18 | 164,18 | 164,18 | - |
| 07 feb 2024 | 162,98 | 162,98 | 162,98 | 162,98 | 162,98 | - |
| 06 feb 2024 | 163,39 | 163,39 | 163,39 | 163,39 | 163,39 | - |
| 05 feb 2024 | 163,81 | 163,81 | 163,81 | 163,81 | 163,81 | - |
| 02 feb 2024 | 161,57 | 161,57 | 161,57 | 161,57 | 161,57 | - |
| 01 feb 2024 | 160,35 | 160,35 | 160,35 | 160,35 | 160,35 | - |
| 31 ene 2024 | 162,07 | 162,07 | 162,07 | 162,07 | 162,07 | - |
| 30 ene 2024 | 162,21 | 162,21 | 162,21 | 162,21 | 162,21 | - |
| 29 ene 2024 | 160,90 | 160,90 | 160,90 | 160,90 | 160,90 | - |
| 26 ene 2024 | 160,30 | 160,30 | 160,30 | 160,30 | 160,30 | - |
| 25 ene 2024 | 159,54 | 159,54 | 159,54 | 159,54 | 159,54 | - |
| 24 ene 2024 | 159,33 | 159,33 | 159,33 | 159,33 | 159,33 | - |
| 23 ene 2024 | 159,18 | 159,18 | 159,18 | 159,18 | 159,18 | - |
| 22 ene 2024 | 158,91 | 158,91 | 158,91 | 158,91 | 158,91 | - |
| 19 ene 2024 | 158,21 | 158,21 | 158,21 | 158,21 | 158,21 | - |
| 18 ene 2024 | 156,46 | 156,46 | 156,46 | 156,46 | 156,46 | - |
| 17 ene 2024 | 156,84 | 156,84 | 156,84 | 156,84 | 156,84 | - |
| 16 ene 2024 | 158,32 | 158,32 | 158,32 | 158,32 | 158,32 | - |
| 15 ene 2024 | 157,79 | 157,79 | 157,79 | 157,79 | 157,79 | - |
| 12 ene 2024 | 157,72 | 157,72 | 157,72 | 157,72 | 157,72 | - |
| 11 ene 2024 | 157,42 | 157,42 | 157,42 | 157,42 | 157,42 | - |
| 10 ene 2024 | 156,92 | 156,92 | 156,92 | 156,92 | 156,92 | - |
| 09 ene 2024 | 157,26 | 157,26 | 157,26 | 157,26 | 157,26 | - |
| 08 ene 2024 | 155,64 | 155,64 | 155,64 | 155,64 | 155,64 | - |
| 05 ene 2024 | 155,82 | 155,82 | 155,82 | 155,82 | 155,82 | - |
| 04 ene 2024 | 155,89 | 155,89 | 155,89 | 155,89 | 155,89 | - |
| 03 ene 2024 | 157,65 | 157,65 | 157,65 | 157,65 | 157,65 | - |
| 02 ene 2024 | 157,85 | 157,85 | 157,85 | 157,85 | 157,85 | - |
| *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.