Mercados españoles abiertos en 1 hr 53 mins
S&P 500
5.475,09 +14,61 (+0,27%) Nasdaq
17.879,30 +146,70 (+0,83%) NIKKEI 225
40.086,24 +455,18 (+1,15%) Dólar/Euro
1,0732 -0,0010 (-0,10%) Petróleo Brent
86,48 +0,08 (+0,09%) Bitcoin EUR
58.661,38 -278,81 (-0,47%)
Jupiter UK Income Fund J Inc (0P0001JLV9.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:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 529,30 | 529,30 | 529,30 | 529,30 | 529,30 | - |
| 01 jul 2024 | 0.155293 Dividendo | |||||
| 28 jun 2024 | 544,86 | 544,86 | 544,86 | 544,86 | 544,70 | - |
| 27 jun 2024 | 541,78 | 541,78 | 541,78 | 541,78 | 541,63 | - |
| 26 jun 2024 | 545,23 | 545,23 | 545,23 | 545,23 | 545,07 | - |
| 25 jun 2024 | 549,19 | 549,19 | 549,19 | 549,19 | 549,03 | - |
| 24 jun 2024 | 551,31 | 551,31 | 551,31 | 551,31 | 551,15 | - |
| 21 jun 2024 | 545,68 | 545,68 | 545,68 | 545,68 | 545,52 | - |
| 20 jun 2024 | 545,74 | 545,74 | 545,74 | 545,74 | 545,58 | - |
| 19 jun 2024 | 544,69 | 544,69 | 544,69 | 544,69 | 544,53 | - |
| 18 jun 2024 | 541,01 | 541,01 | 541,01 | 541,01 | 540,86 | - |
| 17 jun 2024 | 537,16 | 537,16 | 537,16 | 537,16 | 537,01 | - |
| 14 jun 2024 | 535,19 | 535,19 | 535,19 | 535,19 | 535,04 | - |
| 13 jun 2024 | 540,65 | 540,65 | 540,65 | 540,65 | 540,50 | - |
| 12 jun 2024 | 543,02 | 543,02 | 543,02 | 543,02 | 542,87 | - |
| 11 jun 2024 | 543,03 | 543,03 | 543,03 | 543,03 | 542,88 | - |
| 10 jun 2024 | 545,76 | 545,76 | 545,76 | 545,76 | 545,60 | - |
| 07 jun 2024 | 547,97 | 547,97 | 547,97 | 547,97 | 547,81 | - |
| 06 jun 2024 | 551,70 | 551,70 | 551,70 | 551,70 | 551,54 | - |
| 05 jun 2024 | 552,68 | 552,68 | 552,68 | 552,68 | 552,52 | - |
| 04 jun 2024 | 550,17 | 550,17 | 550,17 | 550,17 | 550,01 | - |
| 03 jun 2024 | 557,32 | 557,32 | 557,32 | 557,32 | 557,16 | - |
| 31 may 2024 | 557,49 | 557,49 | 557,49 | 557,49 | 557,33 | - |
| 30 may 2024 | 552,55 | 552,55 | 552,55 | 552,55 | 552,39 | - |
| 29 may 2024 | 552,37 | 552,37 | 552,37 | 552,37 | 552,21 | - |
| 28 may 2024 | 556,49 | 556,49 | 556,49 | 556,49 | 556,33 | - |
| 24 may 2024 | 553,05 | 553,05 | 553,05 | 553,05 | 552,89 | - |
| 23 may 2024 | 557,50 | 557,50 | 557,50 | 557,50 | 557,34 | - |
| 22 may 2024 | 558,20 | 558,20 | 558,20 | 558,20 | 558,04 | - |
| 21 may 2024 | 557,89 | 557,89 | 557,89 | 557,89 | 557,73 | - |
| 20 may 2024 | 563,42 | 563,42 | 563,42 | 563,42 | 563,26 | - |
| 17 may 2024 | 561,10 | 561,10 | 561,10 | 561,10 | 560,94 | - |
| 16 may 2024 | 562,22 | 562,22 | 562,22 | 562,22 | 562,06 | - |
| 15 may 2024 | 557,95 | 557,95 | 557,95 | 557,95 | 557,79 | - |
| 14 may 2024 | 553,03 | 553,03 | 553,03 | 553,03 | 552,87 | - |
| 13 may 2024 | 551,45 | 551,45 | 551,45 | 551,45 | 551,29 | - |
| 10 may 2024 | 552,97 | 552,97 | 552,97 | 552,97 | 552,81 | - |
| 09 may 2024 | 546,81 | 546,81 | 546,81 | 546,81 | 546,65 | - |
| 08 may 2024 | 543,21 | 543,21 | 543,21 | 543,21 | 543,06 | - |
| 07 may 2024 | 541,86 | 541,86 | 541,86 | 541,86 | 541,71 | - |
| 03 may 2024 | 535,22 | 535,22 | 535,22 | 535,22 | 535,07 | - |
| 02 may 2024 | 531,06 | 531,06 | 531,06 | 531,06 | 530,91 | - |
| 01 may 2024 | 529,77 | 529,77 | 529,77 | 529,77 | 529,62 | - |
| 30 abr 2024 | 532,25 | 532,25 | 532,25 | 532,25 | 532,10 | - |
| 29 abr 2024 | 529,80 | 529,80 | 529,80 | 529,80 | 529,65 | - |
| 26 abr 2024 | 527,14 | 527,14 | 527,14 | 527,14 | 526,99 | - |
| 25 abr 2024 | 525,17 | 525,17 | 525,17 | 525,17 | 525,02 | - |
| 24 abr 2024 | 527,01 | 527,01 | 527,01 | 527,01 | 526,86 | - |
| 23 abr 2024 | 528,72 | 528,72 | 528,72 | 528,72 | 528,57 | - |
| 22 abr 2024 | 523,97 | 523,97 | 523,97 | 523,97 | 523,82 | - |
| 19 abr 2024 | 511,24 | 511,24 | 511,24 | 511,24 | 511,09 | - |
| 18 abr 2024 | 513,02 | 513,02 | 513,02 | 513,02 | 512,87 | - |
| 17 abr 2024 | 510,78 | 510,78 | 510,78 | 510,78 | 510,63 | - |
| 16 abr 2024 | 510,32 | 510,32 | 510,32 | 510,32 | 510,17 | - |
| 15 abr 2024 | 518,15 | 518,15 | 518,15 | 518,15 | 518,00 | - |
| 12 abr 2024 | 521,74 | 521,74 | 521,74 | 521,74 | 521,59 | - |
| 11 abr 2024 | 519,09 | 519,09 | 519,09 | 519,09 | 518,94 | - |
| 10 abr 2024 | 524,28 | 524,28 | 524,28 | 524,28 | 524,13 | - |
| 09 abr 2024 | 521,22 | 521,22 | 521,22 | 521,22 | 521,07 | - |
| 08 abr 2024 | 519,57 | 519,57 | 519,57 | 519,57 | 519,42 | - |
| 05 abr 2024 | 517,36 | 517,36 | 517,36 | 517,36 | 517,21 | - |
| 04 abr 2024 | 523,93 | 523,93 | 523,93 | 523,93 | 523,78 | - |
| 03 abr 2024 | 519,13 | 519,13 | 519,13 | 519,13 | 518,98 | - |
| 02 abr 2024 | 522,73 | 522,73 | 522,73 | 522,73 | 522,58 | - |
| 28 mar 2024 | 520,98 | 520,98 | 520,98 | 520,98 | 520,83 | - |
| 27 mar 2024 | 517,79 | 517,79 | 517,79 | 517,79 | 517,64 | - |
| 26 mar 2024 | 518,36 | 518,36 | 518,36 | 518,36 | 518,21 | - |
| 25 mar 2024 | 513,77 | 513,77 | 513,77 | 513,77 | 513,62 | - |
| 22 mar 2024 | 515,80 | 515,80 | 515,80 | 515,80 | 515,65 | - |
| 21 mar 2024 | 511,88 | 511,88 | 511,88 | 511,88 | 511,73 | - |
| 20 mar 2024 | 503,12 | 503,12 | 503,12 | 503,12 | 502,98 | - |
| 19 mar 2024 | 504,54 | 504,54 | 504,54 | 504,54 | 504,40 | - |
| 18 mar 2024 | 505,52 | 505,52 | 505,52 | 505,52 | 505,38 | - |
| 15 mar 2024 | 506,30 | 506,30 | 506,30 | 506,30 | 506,16 | - |
| 14 mar 2024 | 505,74 | 505,74 | 505,74 | 505,74 | 505,60 | - |
| 13 mar 2024 | 505,25 | 505,25 | 505,25 | 505,25 | 505,11 | - |
| 12 mar 2024 | 509,59 | 509,59 | 509,59 | 509,59 | 509,44 | - |
| 11 mar 2024 | 501,88 | 501,88 | 501,88 | 501,88 | 501,74 | - |
| 08 mar 2024 | 502,45 | 502,45 | 502,45 | 502,45 | 502,31 | - |
| 07 mar 2024 | 504,43 | 504,43 | 504,43 | 504,43 | 504,29 | - |
| 06 mar 2024 | 502,53 | 502,53 | 502,53 | 502,53 | 502,39 | - |
| 05 mar 2024 | 497,33 | 497,33 | 497,33 | 497,33 | 497,19 | - |
| 04 mar 2024 | 499,28 | 499,28 | 499,28 | 499,28 | 499,14 | - |
| 01 mar 2024 | 501,10 | 501,10 | 501,10 | 501,10 | 500,96 | - |
| 29 feb 2024 | 497,50 | 497,50 | 497,50 | 497,50 | 497,36 | - |
| 28 feb 2024 | 494,55 | 494,55 | 494,55 | 494,55 | 494,41 | - |
| 27 feb 2024 | 498,82 | 498,82 | 498,82 | 498,82 | 498,68 | - |
| 26 feb 2024 | 499,67 | 499,67 | 499,67 | 499,67 | 499,53 | - |
| 23 feb 2024 | 500,68 | 500,68 | 500,68 | 500,68 | 500,54 | - |
| 22 feb 2024 | 501,99 | 501,99 | 501,99 | 501,99 | 501,85 | - |
| 21 feb 2024 | 500,28 | 500,28 | 500,28 | 500,28 | 500,14 | - |
| 20 feb 2024 | 503,05 | 503,05 | 503,05 | 503,05 | 502,91 | - |
| 19 feb 2024 | 502,46 | 502,46 | 502,46 | 502,46 | 502,32 | - |
| 16 feb 2024 | 503,40 | 503,40 | 503,40 | 503,40 | 503,26 | - |
| 15 feb 2024 | 496,83 | 496,83 | 496,83 | 496,83 | 496,69 | - |
| 14 feb 2024 | 496,70 | 496,70 | 496,70 | 496,70 | 496,56 | - |
| 13 feb 2024 | 495,75 | 495,75 | 495,75 | 495,75 | 495,61 | - |
| 12 feb 2024 | 494,16 | 494,16 | 494,16 | 494,16 | 494,02 | - |
| 09 feb 2024 | 495,13 | 495,13 | 495,13 | 495,13 | 494,99 | - |
| 08 feb 2024 | 494,40 | 494,40 | 494,40 | 494,40 | 494,26 | - |
| *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.