Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.430,83 +615,70 (+1,08%)
SPDR FTSE UK All Share UCITS ETF Acc (FTAL.L)
LSE - LSE Precio demorado. Divisa en GBP
Añadir a la lista de favoritos
Al cierre: 04:20PM 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 | 67,23 | 67,36 | 66,88 | 66,94 | 66,94 | 2396 |
| 27 jun 2024 | 67,20 | 67,29 | 67,00 | 67,00 | 67,00 | 16.148 |
| 26 jun 2024 | 67,78 | 67,84 | 67,18 | 67,22 | 67,22 | 6015 |
| 25 jun 2024 | 67,75 | 67,75 | 67,45 | 67,47 | 67,47 | 3979 |
| 24 jun 2024 | 67,59 | 67,95 | 67,41 | 67,81 | 67,81 | 29.452 |
| 21 jun 2024 | 67,24 | 67,71 | 67,02 | 67,43 | 67,43 | 8431 |
| 20 jun 2024 | 67,04 | 67,62 | 67,04 | 67,62 | 67,62 | 19.735 |
| 19 jun 2024 | 67,00 | 67,20 | 66,92 | 67,17 | 67,17 | 7647 |
| 18 jun 2024 | 67,00 | 67,09 | 66,72 | 67,09 | 67,09 | 12.078 |
| 17 jun 2024 | 66,83 | 66,92 | 66,43 | 66,60 | 66,60 | 9323 |
| 14 jun 2024 | 66,67 | 67,28 | 66,36 | 66,63 | 66,63 | 10.095 |
| 13 jun 2024 | 66,99 | 67,53 | 66,72 | 66,72 | 66,72 | 1343 |
| 12 jun 2024 | 67,02 | 67,33 | 66,99 | 67,32 | 67,32 | 5863 |
| 11 jun 2024 | 67,51 | 67,53 | 66,52 | 66,60 | 66,60 | 1974 |
| 10 jun 2024 | 67,00 | 67,30 | 66,99 | 67,27 | 67,27 | 7478 |
| 07 jun 2024 | 67,44 | 67,80 | 67,40 | 67,51 | 67,51 | 2515 |
| 06 jun 2024 | 67,64 | 67,92 | 67,61 | 67,92 | 67,92 | 3454 |
| 05 jun 2024 | 67,59 | 67,68 | 67,42 | 67,46 | 67,46 | 5347 |
| 04 jun 2024 | 67,38 | 67,68 | 67,18 | 67,41 | 67,41 | 8759 |
| 03 jun 2024 | 67,82 | 68,57 | 67,67 | 67,73 | 67,73 | 6992 |
| 31 may 2024 | 67,53 | 67,79 | 67,30 | 67,64 | 67,64 | 17.213 |
| 30 may 2024 | 66,92 | 67,43 | 66,78 | 67,41 | 67,41 | 44.336 |
| 29 may 2024 | 67,64 | 67,64 | 66,87 | 66,92 | 66,92 | 4324 |
| 28 may 2024 | 68,01 | 68,09 | 67,42 | 67,57 | 67,57 | 10.963 |
| 24 may 2024 | 67,21 | 68,05 | 67,21 | 68,01 | 68,01 | 6208 |
| 23 may 2024 | 68,26 | 68,40 | 68,05 | 68,05 | 68,05 | 21.074 |
| 22 may 2024 | 68,43 | 68,46 | 68,14 | 68,30 | 68,30 | 4554 |
| 21 may 2024 | 68,48 | 68,76 | 68,42 | 68,61 | 68,61 | 18.324 |
| 20 may 2024 | 69,11 | 69,28 | 68,68 | 68,77 | 68,77 | 6634 |
| 17 may 2024 | 68,85 | 69,18 | 68,58 | 68,75 | 68,75 | 10.933 |
| 16 may 2024 | 68,67 | 68,96 | 68,60 | 68,92 | 68,92 | 44.311 |
| 15 may 2024 | 68,58 | 68,79 | 68,57 | 68,70 | 68,70 | 2961 |
| 14 may 2024 | 68,33 | 68,63 | 68,21 | 68,51 | 68,51 | 3231 |
| 13 may 2024 | 68,69 | 68,69 | 68,29 | 68,36 | 68,36 | 2643 |
| 10 may 2024 | 68,36 | 68,67 | 68,36 | 68,52 | 68,52 | 47.465 |
| 09 may 2024 | 68,18 | 68,25 | 67,89 | 68,08 | 68,08 | 14.459 |
| 08 may 2024 | 67,64 | 67,94 | 67,64 | 67,84 | 67,84 | 9101 |
| 07 may 2024 | 67,27 | 67,71 | 67,27 | 67,57 | 67,57 | 16.772 |
| 03 may 2024 | 66,51 | 66,98 | 54,66 | 66,71 | 66,71 | 3892 |
| 02 may 2024 | 66,04 | 66,52 | 66,04 | 66,37 | 66,37 | 8850 |
| 01 may 2024 | 66,30 | 66,44 | 65,81 | 65,93 | 65,93 | 862 |
| 30 abr 2024 | 66,22 | 66,66 | 65,93 | 65,93 | 65,93 | 2998 |
| 29 abr 2024 | 66,17 | 66,36 | 66,11 | 66,16 | 66,16 | 7458 |
| 26 abr 2024 | 65,83 | 66,11 | 65,76 | 66,02 | 66,02 | 5577 |
| 25 abr 2024 | 65,66 | 65,66 | 65,18 | 65,45 | 65,45 | 2541 |
| 24 abr 2024 | 65,54 | 65,97 | 65,24 | 65,21 | 65,21 | 3964 |
| 23 abr 2024 | 65,31 | 65,61 | 65,11 | 65,29 | 65,29 | 4650 |
| 22 abr 2024 | 64,55 | 65,13 | 64,55 | 65,11 | 65,11 | 3337 |
| 19 abr 2024 | 63,53 | 64,10 | 63,48 | 64,08 | 64,08 | 4715 |
| 18 abr 2024 | 64,08 | 64,08 | 63,77 | 64,00 | 64,00 | 2716 |
| 17 abr 2024 | 63,44 | 64,01 | 63,44 | 63,78 | 63,78 | 3281 |
| 16 abr 2024 | 64,06 | 64,06 | 63,35 | 63,47 | 63,47 | 6924 |
| 15 abr 2024 | 64,88 | 65,01 | 64,50 | 64,69 | 64,69 | 13.966 |
| 12 abr 2024 | 64,72 | 65,28 | 64,72 | 64,85 | 64,85 | 3586 |
| 11 abr 2024 | 64,57 | 64,69 | 64,21 | 64,40 | 64,40 | 3402 |
| 10 abr 2024 | 64,60 | 64,98 | 64,28 | 64,52 | 64,52 | 9552 |
| 09 abr 2024 | 64,27 | 64,57 | 64,26 | 64,33 | 64,33 | 2541 |
| 08 abr 2024 | 64,37 | 64,58 | 64,11 | 64,55 | 64,55 | 36.384 |
| 05 abr 2024 | 64,32 | 64,32 | 64,00 | 64,23 | 64,23 | 2704 |
| 04 abr 2024 | 64,33 | 64,78 | 64,33 | 64,70 | 64,70 | 8394 |
| 03 abr 2024 | 64,17 | 64,43 | 63,96 | 64,43 | 64,43 | 6124 |
| 02 abr 2024 | 64,22 | 65,04 | 64,22 | 64,36 | 64,36 | 6989 |
| 28 mar 2024 | 64,40 | 64,64 | 64,40 | 64,58 | 64,58 | 12.106 |
| 27 mar 2024 | 64,17 | 64,42 | 64,05 | 64,34 | 64,34 | 18.430 |
| 26 mar 2024 | 63,91 | 64,35 | 63,91 | 64,31 | 64,31 | 38.643 |
| 25 mar 2024 | 64,23 | 64,35 | 63,99 | 64,21 | 64,21 | 69.855 |
| 22 mar 2024 | 63,98 | 64,46 | 63,98 | 64,31 | 64,31 | 1798 |
| 21 mar 2024 | 63,47 | 64,04 | 63,28 | 63,98 | 63,98 | 4246 |
| 20 mar 2024 | 62,55 | 62,88 | 62,55 | 62,81 | 62,81 | 6903 |
| 19 mar 2024 | 62,58 | 62,91 | 62,56 | 62,75 | 62,75 | 45.701 |
| 18 mar 2024 | 62,75 | 62,86 | 62,63 | 62,72 | 62,72 | 3113 |
| 15 mar 2024 | 63,00 | 63,00 | 62,59 | 62,59 | 62,59 | 2158 |
| 14 mar 2024 | 62,99 | 63,43 | 62,64 | 62,81 | 62,81 | 19.444 |
| 13 mar 2024 | 62,91 | 63,10 | 62,83 | 63,04 | 63,04 | 3569 |
| 12 mar 2024 | 62,71 | 62,97 | 62,69 | 62,89 | 62,89 | 12.228 |
| 11 mar 2024 | 61,88 | 62,32 | 61,88 | 62,23 | 62,23 | 8443 |
| 08 mar 2024 | 62,43 | 62,86 | 62,07 | 62,32 | 62,32 | 5273 |
| 07 mar 2024 | 62,14 | 62,67 | 62,14 | 62,58 | 62,58 | 14.144 |
| 06 mar 2024 | 62,14 | 62,34 | 62,09 | 62,26 | 62,26 | 8269 |
| 05 mar 2024 | 61,62 | 61,91 | 61,62 | 61,91 | 61,91 | 3224 |
| 04 mar 2024 | 62,04 | 62,38 | 61,73 | 61,86 | 61,86 | 8086 |
| 01 mar 2024 | 62,16 | 62,47 | 61,93 | 62,13 | 62,13 | 10.981 |
| 29 feb 2024 | 61,80 | 62,06 | 61,62 | 61,62 | 61,62 | 38.569 |
| 28 feb 2024 | 61,97 | 62,24 | 61,59 | 61,65 | 61,65 | 6712 |
| 27 feb 2024 | 61,82 | 62,21 | 61,82 | 62,09 | 62,09 | 5760 |
| 26 feb 2024 | 62,11 | 62,36 | 62,06 | 62,13 | 62,13 | 9303 |
| 23 feb 2024 | 62,65 | 62,65 | 62,11 | 62,32 | 62,32 | 5098 |
| 22 feb 2024 | 62,04 | 62,22 | 61,86 | 62,14 | 62,14 | 40.765 |
| 21 feb 2024 | 61,85 | 61,85 | 61,56 | 61,69 | 61,69 | 4014 |
| 20 feb 2024 | 62,13 | 62,32 | 61,99 | 62,10 | 62,10 | 5907 |
| 19 feb 2024 | 61,92 | 62,23 | 61,92 | 62,22 | 62,22 | 4233 |
| 16 feb 2024 | 61,56 | 62,13 | 61,56 | 62,07 | 62,07 | 9173 |
| 15 feb 2024 | 61,14 | 61,53 | 60,96 | 61,33 | 61,33 | 24.102 |
| 14 feb 2024 | 60,48 | 61,11 | 60,48 | 60,90 | 60,90 | 5501 |
| 13 feb 2024 | 61,37 | 61,42 | 60,30 | 60,55 | 60,55 | 9375 |
| 12 feb 2024 | 61,00 | 61,16 | 60,93 | 61,04 | 61,04 | 3036 |
| 09 feb 2024 | 61,12 | 61,27 | 60,93 | 60,97 | 60,97 | 6428 |
| 08 feb 2024 | 61,38 | 61,61 | 61,20 | 61,22 | 61,22 | 7293 |
| 07 feb 2024 | 61,76 | 61,89 | 61,41 | 61,42 | 61,42 | 7703 |
| 06 feb 2024 | 61,64 | 61,90 | 61,41 | 61,85 | 61,85 | 5583 |
| *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.