Mercados españoles abiertos en 3 hrs 1 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
39.044,59 +427,49 (+1,11%) Dólar/Euro
1,0834 +0,0007 (+0,07%) Petróleo Brent
81,53 -0,37 (-0,45%) Bitcoin EUR
64.103,16 -469,55 (-0,73%)
Xtrackers FTSE 250 UCITS ETF 1D (XMCX.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 04:35PM BST
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 |
|---|---|---|---|---|---|---|
| 22 may 2024 | 0,00 | 0,00 | 0,00 | 1956,60 | 1956,60 | 2415 |
| 22 may 2024 | 0.1147 Dividendo | |||||
| 21 may 2024 | 1977,60 | 1981,18 | 1972,60 | 1974,40 | 1974,29 | 3358 |
| 20 may 2024 | 1982,80 | 1988,54 | 1976,80 | 1982,60 | 1982,48 | 1105 |
| 17 may 2024 | 1971,20 | 1978,09 | 1965,78 | 1970,80 | 1970,69 | 1853 |
| 16 may 2024 | 1978,80 | 1978,80 | 1978,80 | 1974,30 | 1974,19 | 10 |
| 15 may 2024 | 1973,20 | 1973,20 | 1961,60 | 1973,20 | 1973,09 | 1159 |
| 14 may 2024 | 1956,40 | 1960,60 | 1951,54 | 1956,40 | 1956,29 | 5420 |
| 13 may 2024 | 1957,80 | 1962,98 | 1952,20 | 1952,70 | 1952,59 | 4848 |
| 10 may 2024 | 1967,00 | 1967,00 | 1952,57 | 1959,10 | 1958,99 | 12.300 |
| 09 may 2024 | 1949,31 | 1950,11 | 1947,78 | 1949,80 | 1949,69 | 1685 |
| 08 may 2024 | 1939,47 | 1939,47 | 1933,40 | 1941,70 | 1941,59 | 2641 |
| 07 may 2024 | 1933,80 | 1939,20 | 1931,04 | 1936,70 | 1936,59 | 8507 |
| 03 may 2024 | 1914,40 | 1919,43 | 1906,51 | 1914,00 | 1913,89 | 3421 |
| 02 may 2024 | 1900,30 | 1900,30 | 1900,30 | 1900,30 | 1900,19 | - |
| 01 may 2024 | 1891,08 | 1891,08 | 1888,55 | 1886,90 | 1886,79 | 705 |
| 30 abr 2024 | 1899,55 | 1899,55 | 1899,34 | 1896,10 | 1895,99 | 961 |
| 29 abr 2024 | 1887,20 | 1889,80 | 1886,81 | 1899,90 | 1899,79 | 2266 |
| 26 abr 2024 | 1867,40 | 1879,51 | 1867,40 | 1879,20 | 1879,09 | 8528 |
| 25 abr 2024 | 1864,40 | 1864,61 | 1864,40 | 1857,70 | 1857,59 | 534 |
| 24 abr 2024 | 1874,80 | 1875,67 | 1865,60 | 1868,50 | 1868,39 | 10.745 |
| 23 abr 2024 | 1854,60 | 1869,20 | 1854,60 | 1874,80 | 1874,69 | 672 |
| 22 abr 2024 | 1850,00 | 1859,80 | 1850,00 | 1856,50 | 1856,39 | 4292 |
| 19 abr 2024 | 1830,40 | 1836,20 | 1823,40 | 1836,20 | 1836,09 | 4192 |
| 18 abr 2024 | 1836,80 | 1837,04 | 1836,20 | 1840,80 | 1840,69 | 1190 |
| 17 abr 2024 | 1832,40 | 1840,80 | 1829,55 | 1832,30 | 1832,19 | 8635 |
| 16 abr 2024 | 1837,00 | 1840,40 | 1830,00 | 1832,00 | 1831,89 | 2440 |
| 15 abr 2024 | 1865,40 | 1876,00 | 1862,66 | 1863,80 | 1863,69 | 1248 |
| 12 abr 2024 | 1888,02 | 1888,02 | 1888,02 | 1867,60 | 1867,49 | 905 |
| 11 abr 2024 | 1873,60 | 1875,80 | 1869,00 | 1874,20 | 1874,09 | 3044 |
| 10 abr 2024 | 1870,40 | 1883,86 | 1862,20 | 1870,20 | 1870,09 | 4653 |
| 09 abr 2024 | 1863,60 | 1874,40 | 1863,60 | 1868,10 | 1867,99 | 5852 |
| 08 abr 2024 | 1866,80 | 1881,60 | 1866,60 | 1881,60 | 1881,49 | 2495 |
| 05 abr 2024 | 1861,00 | 1861,00 | 1857,38 | 1862,20 | 1862,09 | 3944 |
| 04 abr 2024 | 1870,20 | 1878,60 | 1870,20 | 1878,60 | 1878,49 | 23.156 |
| 03 abr 2024 | 1862,20 | 1864,76 | 1855,19 | 1862,20 | 1862,09 | 2152 |
| 02 abr 2024 | 1872,80 | 1884,00 | 1860,24 | 1862,30 | 1862,19 | 6602 |
| 28 mar 2024 | 1869,68 | 1873,01 | 1869,68 | 1875,20 | 1875,09 | 2001 |
| 27 mar 2024 | 1859,80 | 1866,60 | 1858,20 | 1866,60 | 1866,49 | 5830 |
| 26 mar 2024 | 1849,80 | 1861,41 | 1849,80 | 1862,10 | 1861,99 | 4822 |
| 25 mar 2024 | 1842,40 | 1851,40 | 1842,40 | 1850,00 | 1849,89 | 2408 |
| 22 mar 2024 | 1858,00 | 1861,04 | 1855,40 | 1857,90 | 1857,79 | 2745 |
| 21 mar 2024 | 1856,40 | 1863,00 | 1850,00 | 1861,50 | 1861,39 | 7704 |
| 20 mar 2024 | 1836,40 | 1837,14 | 1832,79 | 1835,90 | 1835,79 | 2817 |
| 19 mar 2024 | 1834,60 | 1834,80 | 1827,19 | 1832,80 | 1832,69 | 2513 |
| 18 mar 2024 | 1840,60 | 1840,91 | 1836,83 | 1838,40 | 1838,29 | 6404 |
| 15 mar 2024 | 1845,94 | 1845,94 | 1837,95 | 1837,80 | 1837,69 | 571 |
| 14 mar 2024 | 1849,20 | 1849,20 | 1835,40 | 1838,00 | 1837,89 | 10.988 |
| 13 mar 2024 | 1845,60 | 1847,58 | 1841,41 | 1842,20 | 1842,09 | 312 |
| 12 mar 2024 | 1839,20 | 1847,00 | 1839,00 | 1845,80 | 1845,69 | 8475 |
| 11 mar 2024 | 1843,60 | 1845,20 | 1834,33 | 1839,00 | 1838,89 | 3902 |
| 08 mar 2024 | 1841,40 | 1841,80 | 1837,20 | 1845,00 | 1844,89 | 8536 |
| 07 mar 2024 | 1851,20 | 1853,50 | 1843,00 | 1845,40 | 1845,29 | 4469 |
| 06 mar 2024 | 1821,40 | 1833,20 | 1821,40 | 1833,20 | 1833,09 | 2802 |
| 05 mar 2024 | 1815,80 | 1817,40 | 1808,97 | 1814,00 | 1813,89 | 2079 |
| 04 mar 2024 | 1810,24 | 1811,24 | 1810,24 | 1812,60 | 1812,49 | 1728 |
| 01 mar 2024 | 1807,40 | 1821,00 | 1807,40 | 1821,00 | 1820,89 | 861 |
| 29 feb 2024 | 1799,80 | 1804,04 | 1799,60 | 1800,70 | 1800,60 | 1202 |
| 28 feb 2024 | 1786,80 | 1791,60 | 1786,60 | 1788,00 | 1787,90 | 2224 |
| 27 feb 2024 | 1799,20 | 1802,20 | 1799,00 | 1802,20 | 1802,10 | 862 |
| 26 feb 2024 | 1796,00 | 1796,21 | 1793,80 | 1793,80 | 1793,70 | 301 |
| 23 feb 2024 | 1803,00 | 1804,77 | 1803,00 | 1803,60 | 1803,50 | 2669 |
| 22 feb 2024 | 1812,00 | 1816,18 | 1807,54 | 1814,80 | 1814,69 | 5571 |
| 21 feb 2024 | 1798,20 | 1798,79 | 1793,40 | 1797,20 | 1797,10 | 2107 |
| 21 feb 2024 | 0.282 Dividendo | |||||
| 20 feb 2024 | 1824,60 | 1825,60 | 1824,40 | 1824,60 | 1824,21 | 2823 |
| 19 feb 2024 | 1836,80 | 1839,60 | 1827,87 | 1835,90 | 1835,51 | 2101 |
| 16 feb 2024 | 1838,00 | 1838,40 | 1831,00 | 1834,20 | 1833,81 | 13.638 |
| 15 feb 2024 | 1823,80 | 1824,50 | 1819,21 | 1823,60 | 1823,21 | 2670 |
| 14 feb 2024 | 1822,00 | 1822,20 | 1817,00 | 1816,90 | 1816,51 | 6080 |
| 13 feb 2024 | 1805,90 | 1805,90 | 1805,90 | 1805,90 | 1805,52 | - |
| 12 feb 2024 | 1829,40 | 1834,00 | 1820,60 | 1834,00 | 1833,61 | 1536 |
| 09 feb 2024 | 1823,51 | 1823,51 | 1823,51 | 1820,50 | 1820,11 | 830 |
| 08 feb 2024 | 1822,80 | 1832,28 | 1819,84 | 1822,80 | 1822,41 | 1163 |
| 07 feb 2024 | 1838,20 | 1838,20 | 1824,00 | 1824,00 | 1823,61 | 20.467 |
| 06 feb 2024 | 1821,00 | 1826,40 | 1819,21 | 1830,20 | 1829,81 | 996 |
| 05 feb 2024 | 1827,40 | 1838,98 | 1812,60 | 1812,60 | 1812,21 | 1018 |
| 02 feb 2024 | 1846,98 | 1846,98 | 1846,98 | 1829,70 | 1829,31 | 313 |
| 01 feb 2024 | 1842,00 | 1843,39 | 1826,00 | 1826,00 | 1825,61 | 12 |
| 31 ene 2024 | 1844,00 | 1844,08 | 1844,00 | 1846,10 | 1845,71 | 1195 |
| 30 ene 2024 | 1844,60 | 1845,16 | 1844,20 | 1844,20 | 1843,81 | 281 |
| 29 ene 2024 | 1836,80 | 1842,20 | 1836,80 | 1842,20 | 1841,81 | 739 |
| 26 ene 2024 | 1843,84 | 1843,84 | 1843,84 | 1844,20 | 1843,81 | 507 |
| 25 ene 2024 | 1821,60 | 1830,20 | 1821,60 | 1832,50 | 1832,11 | 2446 |
| 24 ene 2024 | 1818,20 | 1826,40 | 1818,20 | 1826,40 | 1826,01 | 518 |
| 23 ene 2024 | 1809,20 | 1819,39 | 1809,20 | 1809,20 | 1808,82 | 992 |
| 22 ene 2024 | 1811,60 | 1817,07 | 1810,00 | 1818,90 | 1818,51 | 1698 |
| 19 ene 2024 | 1798,88 | 1798,88 | 1798,88 | 1800,70 | 1800,32 | 2098 |
| 18 ene 2024 | 1803,00 | 1810,00 | 1803,00 | 1806,80 | 1806,42 | 1554 |
| 17 ene 2024 | 1824,00 | 1824,00 | 1791,44 | 1798,60 | 1798,22 | 2100 |
| 16 ene 2024 | 1824,81 | 1824,81 | 1824,81 | 1830,60 | 1830,21 | 492 |
| 15 ene 2024 | 1826,64 | 1836,60 | 1822,62 | 1830,60 | 1830,21 | 4110 |
| 12 ene 2024 | 1841,37 | 1841,37 | 1828,14 | 1833,30 | 1832,91 | 840 |
| 11 ene 2024 | 1849,60 | 1849,60 | 1824,80 | 1823,80 | 1823,41 | 26.129 |
| 10 ene 2024 | 1839,80 | 1840,88 | 1837,14 | 1837,80 | 1837,41 | 2020 |
| 09 ene 2024 | 1840,00 | 1840,00 | 1836,59 | 1837,60 | 1837,21 | 1581 |
| 08 ene 2024 | 1840,60 | 1843,80 | 1840,60 | 1848,30 | 1847,91 | 11.550 |
| 05 ene 2024 | 1824,00 | 1833,20 | 1819,09 | 1831,70 | 1831,31 | 1868 |
| 04 ene 2024 | 1845,60 | 1846,20 | 1845,60 | 1846,70 | 1846,31 | 9 |
| 03 ene 2024 | 1842,60 | 1848,40 | 1839,74 | 1839,30 | 1838,91 | 805 |
| *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.