U.S. markets closed
F S&P 500
5,536.50 +15.00 (+0.27%) F Dow Jones
39,526.00 +57.00 (+0.14%) F Nasdaq
19,992.75 +65.50 (+0.33%) E-mini Russell 2000 Index Futur
2,074.20 +9.20 (+0.45%) Petróleo
81.99 +0.45 (+0.55%) Oro
2,337.30 -2.30 (-0.10%)
AECOM (0H9N.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:13PM BST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 88.47 | 89.44 | 88.15 | 88.47 | 88.47 | 311 |
| 27 jun 2024 | 88.75 | 89.10 | 88.47 | 88.93 | 88.93 | 235 |
| 26 jun 2024 | 88.72 | 88.75 | 88.24 | 88.49 | 88.49 | 287 |
| 25 jun 2024 | 90.87 | 90.87 | 88.58 | 88.58 | 88.58 | 1,023 |
| 24 jun 2024 | 90.66 | 91.67 | 90.23 | 90.83 | 90.83 | 535 |
| 21 jun 2024 | 88.69 | 89.13 | 87.90 | 89.13 | 89.13 | 363 |
| 20 jun 2024 | 88.54 | 89.36 | 88.42 | 88.96 | 88.96 | 121 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 88.94 | 88.94 | 88.03 | 88.05 | 88.05 | 23 |
| 17 jun 2024 | 86.21 | 88.35 | 86.21 | 88.35 | 88.35 | 176 |
| 14 jun 2024 | 86.97 | 86.97 | 86.37 | 86.37 | 86.37 | 58 |
| 13 jun 2024 | 88.08 | 88.08 | 87.62 | 87.62 | 87.62 | 83 |
| 12 jun 2024 | 85.85 | 88.16 | 85.85 | 87.72 | 87.72 | 386 |
| 11 jun 2024 | - | - | - | - | - | - |
| 10 jun 2024 | 85.81 | 86.11 | 84.78 | 85.88 | 85.88 | 40 |
| 07 jun 2024 | 83.78 | 85.36 | 83.78 | 84.94 | 84.94 | 5 |
| 06 jun 2024 | 85.91 | 86.24 | 85.08 | 85.08 | 85.08 | 83 |
| 05 jun 2024 | 84.81 | 85.78 | 84.81 | 85.78 | 85.78 | 592 |
| 04 jun 2024 | 85.17 | 85.72 | 84.64 | 84.64 | 84.64 | 236 |
| 03 jun 2024 | 87.31 | 87.58 | 84.97 | 84.97 | 84.97 | 156 |
| 31 may 2024 | 86.36 | 86.36 | 85.49 | 86.03 | 86.03 | 23 |
| 30 may 2024 | 85.47 | 86.48 | 84.84 | 86.25 | 86.25 | 67 |
| 29 may 2024 | 85.79 | 85.79 | 85.36 | 85.49 | 85.49 | 198 |
| 28 may 2024 | 89.10 | 89.10 | 87.94 | 88.22 | 88.22 | 34 |
| 24 may 2024 | 89.87 | 89.87 | 89.39 | 89.39 | 89.39 | 244 |
| 23 may 2024 | 89.26 | 89.82 | 89.09 | 89.09 | 89.09 | 1,451 |
| 22 may 2024 | 89.93 | 90.76 | 88.59 | 88.95 | 88.95 | 132 |
| 21 may 2024 | 88.90 | 89.50 | 88.90 | 89.50 | 89.50 | 1,362 |
| 20 may 2024 | 89.69 | 89.89 | 89.59 | 89.74 | 89.74 | 376 |
| 17 may 2024 | 89.65 | 91.08 | 89.49 | 89.67 | 89.67 | 512 |
| 16 may 2024 | 90.59 | 90.96 | 89.79 | 89.89 | 89.89 | 108 |
| 15 may 2024 | 92.51 | 92.51 | 92.00 | 92.00 | 92.00 | 34 |
| 14 may 2024 | 92.51 | 93.03 | 90.96 | 91.19 | 91.19 | 824 |
| 13 may 2024 | 93.05 | 93.05 | 92.02 | 92.04 | 92.04 | 721 |
| 10 may 2024 | 93.60 | 93.88 | 93.38 | 93.47 | 93.47 | 185 |
| 09 may 2024 | 92.80 | 93.20 | 92.60 | 92.92 | 92.92 | 152 |
| 08 may 2024 | 92.86 | 94.27 | 92.68 | 92.68 | 92.68 | 1,525 |
| 07 may 2024 | 94.70 | 95.56 | 91.48 | 93.61 | 93.61 | 1,863 |
| 03 may 2024 | 94.77 | 94.79 | 94.63 | 94.66 | 94.66 | 184 |
| 02 may 2024 | 95.17 | 95.17 | 92.63 | 92.99 | 92.99 | 646 |
| 01 may 2024 | 92.65 | 93.06 | 92.65 | 93.06 | 93.06 | 318 |
| 30 abr 2024 | 93.47 | 93.95 | 93.36 | 93.36 | 93.36 | 6 |
| 29 abr 2024 | 94.46 | 95.07 | 94.13 | 94.17 | 94.17 | 286 |
| 26 abr 2024 | 93.73 | 94.44 | 93.73 | 94.44 | 94.44 | 113 |
| 25 abr 2024 | 93.42 | 94.47 | 92.91 | 93.79 | 93.79 | 1,512 |
| 24 abr 2024 | 94.46 | 94.46 | 93.63 | 93.63 | 93.63 | 840 |
| 23 abr 2024 | 92.47 | 94.23 | 92.47 | 94.03 | 94.03 | 1,042 |
| 23 abr 2024 | 0.22 Dividendo | |||||
| 22 abr 2024 | 94.16 | 94.23 | 92.69 | 93.44 | 93.22 | 200 |
| 19 abr 2024 | 93.69 | 93.69 | 93.03 | 93.24 | 93.02 | 268 |
| 18 abr 2024 | 92.93 | 93.95 | 92.85 | 93.95 | 93.73 | 567 |
| 17 abr 2024 | 94.14 | 94.42 | 92.88 | 92.88 | 92.66 | 271 |
| 16 abr 2024 | 93.58 | 94.03 | 92.89 | 94.03 | 93.80 | 542 |
| 15 abr 2024 | 94.89 | 95.21 | 93.32 | 93.32 | 93.10 | 936 |
| 12 abr 2024 | 95.82 | 95.82 | 93.80 | 93.80 | 93.58 | 965 |
| 11 abr 2024 | 95.20 | 95.40 | 95.17 | 95.40 | 95.18 | 279 |
| 10 abr 2024 | 94.40 | 95.59 | 94.30 | 95.49 | 95.27 | 2,315 |
| 09 abr 2024 | 97.66 | 97.66 | 96.94 | 97.00 | 96.77 | 836 |
| 08 abr 2024 | 98.00 | 98.30 | 97.89 | 97.89 | 97.66 | 588 |
| 05 abr 2024 | 97.00 | 97.59 | 96.80 | 97.59 | 97.36 | 788 |
| 04 abr 2024 | 98.69 | 98.69 | 98.10 | 98.24 | 98.01 | 81 |
| 03 abr 2024 | 96.81 | 97.83 | 96.81 | 97.60 | 97.37 | 1,306 |
| 02 abr 2024 | 96.72 | 96.84 | 96.72 | 96.80 | 96.57 | 387 |
| 28 mar 2024 | 98.09 | 98.46 | 98.09 | 98.30 | 98.07 | 364 |
| 27 mar 2024 | 97.56 | 97.79 | 96.72 | 96.89 | 96.66 | 1,014 |
| 26 mar 2024 | 96.21 | 97.24 | 96.06 | 97.23 | 97.00 | 292 |
| 25 mar 2024 | 97.71 | 98.00 | 95.48 | 96.07 | 95.84 | 353 |
| 22 mar 2024 | 98.45 | 98.47 | 97.37 | 97.47 | 97.24 | 197 |
| 21 mar 2024 | 96.67 | 97.90 | 96.30 | 97.90 | 97.67 | 2,097 |
| 20 mar 2024 | 93.84 | 95.26 | 93.84 | 95.26 | 95.04 | 1,977 |
| 19 mar 2024 | 91.77 | 93.60 | 91.63 | 93.27 | 93.05 | 427 |
| 18 mar 2024 | 91.75 | 92.15 | 91.54 | 92.10 | 91.88 | 277 |
| 15 mar 2024 | 90.37 | 91.85 | 90.37 | 91.24 | 91.03 | 667 |
| 14 mar 2024 | 92.12 | 92.23 | 90.86 | 90.86 | 90.65 | 5,279 |
| 13 mar 2024 | 91.29 | 91.99 | 91.29 | 91.67 | 91.45 | 296 |
| 12 mar 2024 | 90.98 | 91.58 | 90.89 | 91.03 | 90.82 | 18,938 |
| 11 mar 2024 | 91.35 | 91.68 | 90.20 | 91.04 | 90.83 | 11,417 |
| 08 mar 2024 | 91.73 | 91.73 | 91.08 | 91.24 | 91.02 | 2,078 |
| 07 mar 2024 | 89.74 | 90.92 | 89.74 | 90.92 | 90.71 | 612 |
| 06 mar 2024 | 89.12 | 89.58 | 89.11 | 89.33 | 89.12 | 210 |
| 05 mar 2024 | 89.46 | 89.50 | 89.21 | 89.50 | 89.29 | 107 |
| 04 mar 2024 | 89.54 | 89.83 | 89.27 | 89.83 | 89.62 | 34 |
| 01 mar 2024 | 89.40 | 89.40 | 88.96 | 88.99 | 88.78 | 66 |
| 29 feb 2024 | 89.42 | 90.00 | 88.82 | 88.85 | 88.64 | 1,157 |
| 28 feb 2024 | 89.33 | 89.77 | 89.06 | 89.77 | 89.56 | 156 |
| 27 feb 2024 | 89.75 | 89.89 | 89.38 | 89.40 | 89.19 | 1,475 |
| 26 feb 2024 | 89.61 | 89.89 | 88.99 | 89.52 | 89.31 | 121 |
| 23 feb 2024 | 89.25 | 89.63 | 88.88 | 89.63 | 89.42 | 382 |
| 22 feb 2024 | 89.41 | 89.41 | 88.69 | 88.74 | 88.53 | 782 |
| 21 feb 2024 | 87.92 | 88.28 | 87.86 | 87.86 | 87.65 | 460 |
| 20 feb 2024 | 88.34 | 88.65 | 87.36 | 87.36 | 87.15 | 1,032 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 90.22 | 90.78 | 89.97 | 90.08 | 89.87 | 352 |
| 15 feb 2024 | 90.36 | 90.70 | 89.93 | 90.56 | 90.35 | 296 |
| 14 feb 2024 | 89.47 | 89.72 | 89.41 | 89.57 | 89.36 | 287 |
| 13 feb 2024 | 88.52 | 89.70 | 88.48 | 89.70 | 89.49 | 19 |
| 12 feb 2024 | 89.96 | 90.00 | 89.53 | 89.87 | 89.66 | 159 |
| 09 feb 2024 | 88.52 | 89.21 | 88.52 | 89.21 | 88.99 | 707 |
| 08 feb 2024 | 87.51 | 88.63 | 87.51 | 88.40 | 88.19 | 229 |
| 07 feb 2024 | 89.36 | 89.51 | 88.25 | 88.44 | 88.23 | 30 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.