Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.450,30 +1.447,02 (+2,41%)
CT Sustainable Universal MAP Adventurous (0P0001LYJP.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:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 57,44 | 57,44 | 57,44 | 57,44 | 57,44 | - |
| 16 may 2024 | 57,68 | 57,68 | 57,68 | 57,68 | 57,68 | - |
| 15 may 2024 | 57,25 | 57,25 | 57,25 | 57,25 | 57,25 | - |
| 14 may 2024 | 57,01 | 57,01 | 57,01 | 57,01 | 57,01 | - |
| 13 may 2024 | 57,07 | 57,07 | 57,07 | 57,07 | 57,07 | - |
| 10 may 2024 | 56,97 | 56,97 | 56,97 | 56,97 | 56,97 | - |
| 09 may 2024 | 56,72 | 56,72 | 56,72 | 56,72 | 56,72 | - |
| 08 may 2024 | 56,58 | 56,58 | 56,58 | 56,58 | 56,58 | - |
| 07 may 2024 | 56,14 | 56,14 | 56,14 | 56,14 | 56,14 | - |
| 03 may 2024 | 55,10 | 55,10 | 55,10 | 55,10 | 55,10 | - |
| 02 may 2024 | 54,82 | 54,82 | 54,82 | 54,82 | 54,82 | - |
| 01 may 2024 | 54,82 | 54,82 | 54,82 | 54,82 | 54,82 | - |
| 30 abr 2024 | 55,19 | 55,19 | 55,19 | 55,19 | 55,19 | - |
| 29 abr 2024 | 55,11 | 55,11 | 55,11 | 55,11 | 55,11 | - |
| 26 abr 2024 | 54,70 | 54,70 | 54,70 | 54,70 | 54,70 | - |
| 25 abr 2024 | 54,63 | 54,63 | 54,63 | 54,63 | 54,63 | - |
| 24 abr 2024 | 54,91 | 54,91 | 54,91 | 54,91 | 54,91 | - |
| 23 abr 2024 | 54,83 | 54,83 | 54,83 | 54,83 | 54,83 | - |
| 22 abr 2024 | 54,47 | 54,47 | 54,47 | 54,47 | 54,47 | - |
| 19 abr 2024 | 53,90 | 53,90 | 53,90 | 53,90 | 53,90 | - |
| 18 abr 2024 | 54,12 | 54,12 | 54,12 | 54,12 | 54,12 | - |
| 17 abr 2024 | 54,33 | 54,33 | 54,33 | 54,33 | 54,33 | - |
| 16 abr 2024 | 54,37 | 54,37 | 54,37 | 54,37 | 54,37 | - |
| 15 abr 2024 | 55,03 | 55,03 | 55,03 | 55,03 | 55,03 | - |
| 12 abr 2024 | 55,61 | 55,61 | 55,61 | 55,61 | 55,61 | - |
| 11 abr 2024 | 55,21 | 55,21 | 55,21 | 55,21 | 55,21 | - |
| 10 abr 2024 | 55,30 | 55,30 | 55,30 | 55,30 | 55,30 | - |
| 09 abr 2024 | 55,23 | 55,23 | 55,23 | 55,23 | 55,23 | - |
| 08 abr 2024 | 55,27 | 55,27 | 55,27 | 55,27 | 55,27 | - |
| 05 abr 2024 | 54,92 | 54,92 | 54,92 | 54,92 | 54,92 | - |
| 04 abr 2024 | 55,35 | 55,35 | 55,35 | 55,35 | 55,35 | - |
| 03 abr 2024 | 55,28 | 55,28 | 55,28 | 55,28 | 55,28 | - |
| 02 abr 2024 | 55,79 | 55,79 | 55,79 | 55,79 | 55,79 | - |
| 28 mar 2024 | 55,88 | 55,88 | 55,88 | 55,88 | 55,88 | - |
| 27 mar 2024 | 55,81 | 55,81 | 55,81 | 55,81 | 55,81 | - |
| 26 mar 2024 | 55,65 | 55,65 | 55,65 | 55,65 | 55,65 | - |
| 25 mar 2024 | 55,66 | 55,66 | 55,66 | 55,66 | 55,66 | - |
| 22 mar 2024 | 56,00 | 56,00 | 56,00 | 56,00 | 56,00 | - |
| 21 mar 2024 | 55,31 | 55,31 | 55,31 | 55,31 | 55,31 | - |
| 20 mar 2024 | 55,02 | 55,02 | 55,02 | 55,02 | 55,02 | - |
| 19 mar 2024 | 54,81 | 54,81 | 54,81 | 54,81 | 54,81 | - |
| 18 mar 2024 | 54,76 | 54,76 | 54,76 | 54,76 | 54,76 | - |
| 15 mar 2024 | 54,99 | 54,99 | 54,99 | 54,99 | 54,99 | - |
| 14 mar 2024 | 55,07 | 55,07 | 55,07 | 55,07 | 55,07 | - |
| 13 mar 2024 | 55,10 | 55,10 | 55,10 | 55,10 | 55,10 | - |
| 12 mar 2024 | 54,87 | 54,87 | 54,87 | 54,87 | 54,87 | - |
| 11 mar 2024 | 54,69 | 54,69 | 54,69 | 54,69 | 54,69 | - |
| 08 mar 2024 | 55,04 | 55,04 | 55,04 | 55,04 | 55,04 | - |
| 07 mar 2024 | 54,91 | 54,91 | 54,91 | 54,91 | 54,91 | - |
| 06 mar 2024 | 54,44 | 54,44 | 54,44 | 54,44 | 54,44 | - |
| 05 mar 2024 | 54,82 | 54,82 | 54,82 | 54,82 | 54,82 | - |
| 04 mar 2024 | 54,65 | 54,65 | 54,65 | 54,65 | 54,65 | - |
| 01 mar 2024 | 54,32 | 54,32 | 54,32 | 54,32 | 54,32 | - |
| 29 feb 2024 | 54,15 | 54,15 | 54,15 | 54,15 | 54,15 | - |
| 28 feb 2024 | 53,96 | 53,96 | 53,96 | 53,96 | 53,96 | - |
| 27 feb 2024 | 54,03 | 54,03 | 54,03 | 54,03 | 54,03 | - |
| 26 feb 2024 | 54,17 | 54,17 | 54,17 | 54,17 | 54,17 | - |
| 23 feb 2024 | 54,13 | 54,13 | 54,13 | 54,13 | 54,13 | - |
| 22 feb 2024 | 53,61 | 53,61 | 53,61 | 53,61 | 53,61 | - |
| 21 feb 2024 | 53,62 | 53,62 | 53,62 | 53,62 | 53,62 | - |
| 20 feb 2024 | 53,93 | 53,93 | 53,93 | 53,93 | 53,93 | - |
| 19 feb 2024 | 53,80 | 53,80 | 53,80 | 53,80 | 53,80 | - |
| 16 feb 2024 | 53,81 | 53,81 | 53,81 | 53,81 | 53,81 | - |
| 15 feb 2024 | 53,53 | 53,53 | 53,53 | 53,53 | 53,53 | - |
| 14 feb 2024 | 53,08 | 53,08 | 53,08 | 53,08 | 53,08 | - |
| 13 feb 2024 | 53,13 | 53,13 | 53,13 | 53,13 | 53,13 | - |
| 12 feb 2024 | 53,39 | 53,39 | 53,39 | 53,39 | 53,39 | - |
| 09 feb 2024 | 53,30 | 53,30 | 53,30 | 53,30 | 53,30 | - |
| 08 feb 2024 | 53,30 | 53,30 | 53,30 | 53,30 | 53,30 | - |
| 07 feb 2024 | 53,00 | 53,00 | 53,00 | 53,00 | 53,00 | - |
| 06 feb 2024 | 52,83 | 52,83 | 52,83 | 52,83 | 52,83 | - |
| 05 feb 2024 | 53,12 | 53,12 | 53,12 | 53,12 | 53,12 | - |
| 02 feb 2024 | 52,80 | 52,80 | 52,80 | 52,80 | 52,80 | - |
| 01 feb 2024 | 52,72 | 52,72 | 52,72 | 52,72 | 52,72 | - |
| 31 ene 2024 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | - |
| 30 ene 2024 | 53,01 | 53,01 | 53,01 | 53,01 | 53,01 | - |
| 29 ene 2024 | 52,57 | 52,57 | 52,57 | 52,57 | 52,57 | - |
| 26 ene 2024 | 52,48 | 52,48 | 52,48 | 52,48 | 52,48 | - |
| 25 ene 2024 | 52,12 | 52,12 | 52,12 | 52,12 | 52,12 | - |
| 24 ene 2024 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
| 23 ene 2024 | 52,14 | 52,14 | 52,14 | 52,14 | 52,14 | - |
| 22 ene 2024 | 51,99 | 51,99 | 51,99 | 51,99 | 51,99 | - |
| 19 ene 2024 | 51,74 | 51,74 | 51,74 | 51,74 | 51,74 | - |
| 18 ene 2024 | 51,40 | 51,40 | 51,40 | 51,40 | 51,40 | - |
| 17 ene 2024 | 51,40 | 51,40 | 51,40 | 51,40 | 51,40 | - |
| 16 ene 2024 | 52,03 | 52,03 | 52,03 | 52,03 | 52,03 | - |
| 15 ene 2024 | 52,03 | 52,03 | 52,03 | 52,03 | 52,03 | - |
| 12 ene 2024 | 51,99 | 51,99 | 51,99 | 51,99 | 51,99 | - |
| 11 ene 2024 | 52,06 | 52,06 | 52,06 | 52,06 | 52,06 | - |
| 10 ene 2024 | 51,89 | 51,89 | 51,89 | 51,89 | 51,89 | - |
| 09 ene 2024 | 51,94 | 51,94 | 51,94 | 51,94 | 51,94 | - |
| 08 ene 2024 | 51,54 | 51,54 | 51,54 | 51,54 | 51,54 | - |
| 05 ene 2024 | 51,49 | 51,49 | 51,49 | 51,49 | 51,49 | - |
| 04 ene 2024 | 51,59 | 51,59 | 51,59 | 51,59 | 51,59 | - |
| 03 ene 2024 | 51,96 | 51,96 | 51,96 | 51,96 | 51,96 | - |
| 02 ene 2024 | 52,28 | 52,28 | 52,28 | 52,28 | 52,28 | - |
| 02 ene 2024 | 0.01126 Dividendo | |||||
| 29 dic 2023 | 52,35 | 52,35 | 52,35 | 52,35 | 52,34 | - |
| 28 dic 2023 | 52,25 | 52,25 | 52,25 | 52,25 | 52,24 | - |
| 27 dic 2023 | 52,37 | 52,37 | 52,37 | 52,37 | 52,36 | - |
| *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.