Mercados españoles cerrados en 1 hr 59 mins
IBEX 35
11.095,10 +62,80 (+0,57%) Euro Stoxx 50
4.937,60 +30,30 (+0,62%) Dólar/Euro
1,0743 +0,0046 (+0,43%) Petróleo Brent
84,83 -0,41 (-0,48%) Oro
2.339,10 +7,90 (+0,34%) Bitcoin EUR
56.969,62 -2.852,37 (-4,77%)
TM Home Investor D GBP Inc (0P0001JEXV.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 | - | - | - | - | - | - |
| 20 jun 2024 | 119,10 | 119,10 | 119,10 | 119,10 | 119,10 | - |
| 19 jun 2024 | 119,10 | 119,10 | 119,10 | 119,10 | 119,10 | - |
| 18 jun 2024 | 119,10 | 119,10 | 119,10 | 119,10 | 119,10 | - |
| 17 jun 2024 | 119,10 | 119,10 | 119,10 | 119,10 | 119,10 | - |
| 14 jun 2024 | 119,10 | 119,10 | 119,10 | 119,10 | 119,10 | - |
| 13 jun 2024 | 119,10 | 119,10 | 119,10 | 119,10 | 119,10 | - |
| 12 jun 2024 | 119,10 | 119,10 | 119,10 | 119,10 | 119,10 | - |
| 11 jun 2024 | 119,10 | 119,10 | 119,10 | 119,10 | 119,10 | - |
| 10 jun 2024 | 119,10 | 119,10 | 119,10 | 119,10 | 119,10 | - |
| 07 jun 2024 | 119,10 | 119,10 | 119,10 | 119,10 | 119,10 | - |
| 06 jun 2024 | 119,10 | 119,10 | 119,10 | 119,10 | 119,10 | - |
| 05 jun 2024 | 119,10 | 119,10 | 119,10 | 119,10 | 119,10 | - |
| 04 jun 2024 | 119,10 | 119,10 | 119,10 | 119,10 | 119,10 | - |
| 03 jun 2024 | 119,10 | 119,10 | 119,10 | 119,10 | 119,10 | - |
| 31 may 2024 | 119,10 | 119,10 | 119,10 | 119,10 | 119,10 | - |
| 30 may 2024 | 119,40 | 119,40 | 119,40 | 119,40 | 119,40 | - |
| 29 may 2024 | 119,20 | 119,20 | 119,20 | 119,20 | 119,20 | - |
| 28 may 2024 | 119,20 | 119,20 | 119,20 | 119,20 | 119,20 | - |
| 24 may 2024 | 119,20 | 119,20 | 119,20 | 119,20 | 119,20 | - |
| 23 may 2024 | 119,20 | 119,20 | 119,20 | 119,20 | 119,20 | - |
| 22 may 2024 | 119,20 | 119,20 | 119,20 | 119,20 | 119,20 | - |
| 21 may 2024 | 119,20 | 119,20 | 119,20 | 119,20 | 119,20 | - |
| 20 may 2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,19 | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | - | - | - | - | - | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | - | - | - | - | - | - |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | 0.069964 Dividendo | |||||
| 08 may 2024 | 126,20 | 126,20 | 126,20 | 126,20 | 126,13 | - |
| 07 may 2024 | 126,20 | 126,20 | 126,20 | 126,20 | 126,13 | - |
| 03 may 2024 | 126,20 | 126,20 | 126,20 | 126,20 | 126,13 | - |
| 02 may 2024 | 126,20 | 126,20 | 126,20 | 126,20 | 126,13 | - |
| 01 may 2024 | 126,20 | 126,20 | 126,20 | 126,20 | 126,13 | - |
| 30 abr 2024 | 126,10 | 126,10 | 126,10 | 126,10 | 126,03 | - |
| 29 abr 2024 | 127,10 | 127,10 | 127,10 | 127,10 | 127,03 | - |
| 26 abr 2024 | 127,10 | 127,10 | 127,10 | 127,10 | 127,03 | - |
| 25 abr 2024 | 127,10 | 127,10 | 127,10 | 127,10 | 127,03 | - |
| 24 abr 2024 | 127,10 | 127,10 | 127,10 | 127,10 | 127,03 | - |
| 23 abr 2024 | 127,10 | 127,10 | 127,10 | 127,10 | 127,03 | - |
| 22 abr 2024 | 127,10 | 127,10 | 127,10 | 127,10 | 127,03 | - |
| 19 abr 2024 | 127,10 | 127,10 | 127,10 | 127,10 | 127,03 | - |
| 18 abr 2024 | 127,10 | 127,10 | 127,10 | 127,10 | 127,03 | - |
| 17 abr 2024 | 127,10 | 127,10 | 127,10 | 127,10 | 127,03 | - |
| 16 abr 2024 | 127,10 | 127,10 | 127,10 | 127,10 | 127,03 | - |
| 15 abr 2024 | 127,10 | 127,10 | 127,10 | 127,10 | 127,03 | - |
| 12 abr 2024 | 127,10 | 127,10 | 127,10 | 127,10 | 127,03 | - |
| 11 abr 2024 | 127,10 | 127,10 | 127,10 | 127,10 | 127,03 | - |
| 10 abr 2024 | 127,10 | 127,10 | 127,10 | 127,10 | 127,03 | - |
| 09 abr 2024 | 127,10 | 127,10 | 127,10 | 127,10 | 127,03 | - |
| 08 abr 2024 | 127,10 | 127,10 | 127,10 | 127,10 | 127,03 | - |
| 05 abr 2024 | 127,10 | 127,10 | 127,10 | 127,10 | 127,03 | - |
| 04 abr 2024 | 127,00 | 127,00 | 127,00 | 127,00 | 126,93 | - |
| 03 abr 2024 | 127,10 | 127,10 | 127,10 | 127,10 | 127,03 | - |
| 02 abr 2024 | 127,10 | 127,10 | 127,10 | 127,10 | 127,03 | - |
| 02 abr 2024 | 0.007355 Dividendo | |||||
| 28 mar 2024 | 127,80 | 127,80 | 127,80 | 127,80 | 127,72 | - |
| 27 mar 2024 | 128,20 | 128,20 | 128,20 | 128,20 | 128,12 | - |
| 26 mar 2024 | 128,20 | 128,20 | 128,20 | 128,20 | 128,12 | - |
| 25 mar 2024 | 128,20 | 128,20 | 128,20 | 128,20 | 128,12 | - |
| 22 mar 2024 | 128,20 | 128,20 | 128,20 | 128,20 | 128,12 | - |
| 21 mar 2024 | 128,20 | 128,20 | 128,20 | 128,20 | 128,12 | - |
| 20 mar 2024 | 128,10 | 128,10 | 128,10 | 128,10 | 128,02 | - |
| 19 mar 2024 | 128,10 | 128,10 | 128,10 | 128,10 | 128,02 | - |
| 18 mar 2024 | 128,10 | 128,10 | 128,10 | 128,10 | 128,02 | - |
| 15 mar 2024 | 128,10 | 128,10 | 128,10 | 128,10 | 128,02 | - |
| 14 mar 2024 | 128,10 | 128,10 | 128,10 | 128,10 | 128,02 | - |
| 13 mar 2024 | 128,20 | 128,20 | 128,20 | 128,20 | 128,12 | - |
| 12 mar 2024 | 128,20 | 128,20 | 128,20 | 128,20 | 128,12 | - |
| 11 mar 2024 | 128,20 | 128,20 | 128,20 | 128,20 | 128,12 | - |
| 08 mar 2024 | 128,20 | 128,20 | 128,20 | 128,20 | 128,12 | - |
| 07 mar 2024 | 128,20 | 128,20 | 128,20 | 128,20 | 128,12 | - |
| 06 mar 2024 | 128,20 | 128,20 | 128,20 | 128,20 | 128,12 | - |
| 05 mar 2024 | 128,20 | 128,20 | 128,20 | 128,20 | 128,12 | - |
| 04 mar 2024 | 128,20 | 128,20 | 128,20 | 128,20 | 128,12 | - |
| 01 mar 2024 | 128,20 | 128,20 | 128,20 | 128,20 | 128,12 | - |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | - | - | - | - | - | - |
| 26 feb 2024 | - | - | - | - | - | - |
| 23 feb 2024 | 128,20 | 128,20 | 128,20 | 128,20 | 128,12 | - |
| 22 feb 2024 | 128,20 | 128,20 | 128,20 | 128,20 | 128,12 | - |
| 21 feb 2024 | 128,20 | 128,20 | 128,20 | 128,20 | 128,12 | - |
| 20 feb 2024 | 128,20 | 128,20 | 128,20 | 128,20 | 128,12 | - |
| 19 feb 2024 | 128,20 | 128,20 | 128,20 | 128,20 | 128,12 | - |
| 16 feb 2024 | 128,20 | 128,20 | 128,20 | 128,20 | 128,12 | - |
| 15 feb 2024 | 128,20 | 128,20 | 128,20 | 128,20 | 128,12 | - |
| 14 feb 2024 | 128,10 | 128,10 | 128,10 | 128,10 | 128,02 | - |
| 13 feb 2024 | 128,10 | 128,10 | 128,10 | 128,10 | 128,02 | - |
| 12 feb 2024 | 128,10 | 128,10 | 128,10 | 128,10 | 128,02 | - |
| 09 feb 2024 | 128,10 | 128,10 | 128,10 | 128,10 | 128,02 | - |
| 08 feb 2024 | 128,10 | 128,10 | 128,10 | 128,10 | 128,02 | - |
| 07 feb 2024 | 128,10 | 128,10 | 128,10 | 128,10 | 128,02 | - |
| 06 feb 2024 | 128,10 | 128,10 | 128,10 | 128,10 | 128,02 | - |
| 05 feb 2024 | 128,10 | 128,10 | 128,10 | 128,10 | 128,02 | - |
| 02 feb 2024 | 128,10 | 128,10 | 128,10 | 128,10 | 128,02 | - |
| *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.