U.S. markets open in 6 hours 23 minutes
F S&P 500
5,540.00 +18.50 (+0.34%) F Dow Jones
39,563.00 +94.00 (+0.24%) F Nasdaq
20,013.75 +86.50 (+0.43%) E-mini Russell 2000 Index Futur
2,076.90 +11.90 (+0.58%) Petróleo
82.19 +0.65 (+0.80%) Oro
2,336.60 -3.00 (-0.13%)
Ball Corporation (0HL5.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 04:13PM BST. Mercado abierto.
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 | 0.00 | 0.00 | 0.00 | 60.26 | 60.26 | 1,134 |
| 27 jun 2024 | 60.31 | 61.46 | 60.31 | 60.69 | 60.69 | 3,176 |
| 26 jun 2024 | 61.13 | 61.77 | 60.74 | 60.90 | 60.90 | 885 |
| 25 jun 2024 | 61.89 | 62.51 | 60.90 | 61.27 | 61.27 | 1,094 |
| 24 jun 2024 | 60.69 | 61.81 | 60.58 | 61.36 | 61.36 | 1,109 |
| 21 jun 2024 | 60.88 | 61.23 | 60.46 | 60.74 | 60.74 | 1,605 |
| 20 jun 2024 | 61.70 | 61.91 | 59.85 | 60.40 | 60.40 | 2,347 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 66.50 | 66.87 | 62.75 | 62.75 | 62.75 | 5,599 |
| 17 jun 2024 | 65.91 | 66.47 | 65.91 | 66.19 | 66.19 | 200 |
| 14 jun 2024 | 65.76 | 65.92 | 65.76 | 65.92 | 65.92 | 47 |
| 13 jun 2024 | 67.13 | 67.13 | 65.39 | 65.96 | 65.96 | 1,109 |
| 12 jun 2024 | 68.51 | 68.72 | 66.94 | 66.94 | 66.94 | 1,435 |
| 11 jun 2024 | 68.49 | 68.49 | 67.66 | 67.66 | 67.66 | 232 |
| 10 jun 2024 | 68.11 | 68.45 | 67.54 | 67.77 | 67.77 | 198 |
| 07 jun 2024 | 69.63 | 69.68 | 68.71 | 68.84 | 68.84 | 1,649 |
| 06 jun 2024 | 69.90 | 69.90 | 69.16 | 69.26 | 69.26 | 30 |
| 05 jun 2024 | 68.96 | 69.46 | 68.75 | 69.40 | 69.40 | 529 |
| 04 jun 2024 | 69.07 | 69.10 | 68.76 | 68.90 | 68.90 | 42 |
| 03 jun 2024 | 68.82 | 69.64 | 68.39 | 69.03 | 69.03 | 432 |
| 03 jun 2024 | 0.2 Dividendo | |||||
| 31 may 2024 | 68.56 | 69.01 | 68.49 | 68.59 | 68.39 | 506 |
| 30 may 2024 | 66.35 | 68.13 | 66.35 | 68.13 | 67.94 | 2,702 |
| 29 may 2024 | 67.13 | 67.35 | 66.78 | 66.78 | 66.59 | 9,152 |
| 28 may 2024 | 68.90 | 68.90 | 68.04 | 68.33 | 68.13 | 61 |
| 24 may 2024 | 68.93 | 69.13 | 68.05 | 68.45 | 68.25 | 6,803 |
| 23 may 2024 | 70.05 | 70.22 | 68.51 | 68.51 | 68.31 | 2,265 |
| 22 may 2024 | 69.39 | 70.03 | 69.38 | 69.88 | 69.68 | 2,085 |
| 21 may 2024 | 70.00 | 70.30 | 69.91 | 70.21 | 70.01 | 443 |
| 20 may 2024 | 70.07 | 70.64 | 69.94 | 70.27 | 70.07 | 1,287 |
| 17 may 2024 | 70.38 | 71.31 | 69.89 | 69.93 | 69.73 | 703 |
| 16 may 2024 | 70.53 | 70.77 | 70.19 | 70.75 | 70.54 | 1,321 |
| 15 may 2024 | 70.61 | 70.77 | 70.30 | 70.54 | 70.33 | 449 |
| 14 may 2024 | 69.71 | 70.13 | 69.71 | 69.77 | 69.57 | 287 |
| 13 may 2024 | 69.52 | 69.77 | 69.18 | 69.18 | 68.98 | 417 |
| 10 may 2024 | 69.65 | 69.76 | 68.90 | 69.05 | 68.85 | 481 |
| 09 may 2024 | 70.17 | 70.21 | 69.44 | 69.47 | 69.27 | 202 |
| 08 may 2024 | 69.19 | 69.91 | 68.94 | 69.91 | 69.71 | 466 |
| 07 may 2024 | 69.00 | 69.53 | 68.96 | 69.19 | 68.99 | 1,408 |
| 03 may 2024 | 68.65 | 69.10 | 68.45 | 68.58 | 68.38 | 491 |
| 02 may 2024 | 69.00 | 69.00 | 68.12 | 68.52 | 68.32 | 2,068 |
| 01 may 2024 | 69.24 | 69.24 | 68.02 | 68.11 | 67.91 | 154 |
| 30 abr 2024 | 70.86 | 71.25 | 69.85 | 69.89 | 69.69 | 1,044 |
| 29 abr 2024 | 70.65 | 70.80 | 70.11 | 70.46 | 70.25 | 1,740 |
| 26 abr 2024 | 67.00 | 70.55 | 66.72 | 70.07 | 69.87 | 1,870 |
| 25 abr 2024 | 65.71 | 65.71 | 64.57 | 64.92 | 64.73 | 743 |
| 24 abr 2024 | 65.53 | 65.53 | 64.54 | 64.54 | 64.36 | 681 |
| 23 abr 2024 | 64.82 | 65.76 | 64.82 | 65.64 | 65.45 | 297 |
| 22 abr 2024 | 64.95 | 65.27 | 64.91 | 64.93 | 64.74 | 16,831 |
| 19 abr 2024 | 64.72 | 65.01 | 64.58 | 64.91 | 64.72 | 964 |
| 18 abr 2024 | 64.25 | 64.70 | 64.07 | 64.70 | 64.51 | 1,763 |
| 17 abr 2024 | 64.26 | 64.26 | 63.87 | 63.96 | 63.77 | 22 |
| 16 abr 2024 | 64.50 | 64.50 | 63.53 | 64.30 | 64.11 | 596 |
| 15 abr 2024 | 66.34 | 66.34 | 64.73 | 64.73 | 64.54 | 1,207 |
| 12 abr 2024 | 65.54 | 66.13 | 65.24 | 65.24 | 65.05 | 1,936 |
| 11 abr 2024 | 66.52 | 66.82 | 66.31 | 66.47 | 66.28 | 524 |
| 10 abr 2024 | 65.69 | 66.48 | 65.69 | 66.11 | 65.92 | 406 |
| 09 abr 2024 | 66.83 | 67.58 | 66.66 | 67.21 | 67.02 | 141 |
| 08 abr 2024 | 66.69 | 67.11 | 66.37 | 66.79 | 66.60 | 36,844 |
| 05 abr 2024 | 66.10 | 66.74 | 65.95 | 66.26 | 66.07 | 993 |
| 04 abr 2024 | 66.41 | 66.96 | 66.19 | 66.74 | 66.54 | 3,692 |
| 03 abr 2024 | 67.50 | 67.50 | 67.12 | 67.12 | 66.93 | 314 |
| 02 abr 2024 | 67.25 | 67.29 | 66.42 | 67.29 | 67.09 | 1,368 |
| 28 mar 2024 | 67.21 | 67.81 | 67.02 | 67.62 | 67.42 | 441 |
| 27 mar 2024 | 67.20 | 67.25 | 66.68 | 66.88 | 66.68 | 1,191 |
| 26 mar 2024 | 66.62 | 66.76 | 66.25 | 66.65 | 66.46 | 1,595 |
| 25 mar 2024 | 66.49 | 66.62 | 66.16 | 66.27 | 66.08 | 3,521 |
| 22 mar 2024 | 65.95 | 66.24 | 65.38 | 66.23 | 66.04 | 1,646 |
| 21 mar 2024 | 65.36 | 66.02 | 65.04 | 65.69 | 65.50 | 1,148 |
| 20 mar 2024 | 64.79 | 65.40 | 64.08 | 65.40 | 65.21 | 378 |
| 19 mar 2024 | 64.56 | 65.07 | 64.08 | 64.99 | 64.80 | 953 |
| 18 mar 2024 | 64.68 | 65.46 | 64.58 | 65.17 | 64.98 | 2,634 |
| 15 mar 2024 | 63.68 | 64.68 | 63.67 | 63.95 | 63.76 | 1,244 |
| 14 mar 2024 | 64.87 | 65.14 | 64.37 | 64.65 | 64.46 | 2,400 |
| 13 mar 2024 | 65.60 | 65.60 | 65.29 | 65.37 | 65.18 | 735 |
| 12 mar 2024 | 66.13 | 66.23 | 65.01 | 65.01 | 64.83 | 229 |
| 11 mar 2024 | 65.46 | 66.31 | 65.01 | 66.31 | 66.12 | 609 |
| 08 mar 2024 | 65.54 | 65.71 | 65.08 | 65.65 | 65.46 | 664 |
| 07 mar 2024 | 64.69 | 65.09 | 64.35 | 64.64 | 64.45 | 1,252 |
| 06 mar 2024 | 64.38 | 64.46 | 64.03 | 64.40 | 64.21 | 675 |
| 05 mar 2024 | 64.52 | 64.79 | 64.27 | 64.41 | 64.22 | 750 |
| 04 mar 2024 | 65.20 | 65.31 | 64.54 | 64.56 | 64.37 | 713 |
| 01 mar 2024 | 63.74 | 64.17 | 63.22 | 64.06 | 63.87 | 483 |
| 29 feb 2024 | 63.78 | 64.32 | 62.54 | 63.87 | 63.68 | 799 |
| 29 feb 2024 | 0.2 Dividendo | |||||
| 28 feb 2024 | 62.38 | 63.09 | 62.09 | 62.94 | 62.56 | 299 |
| 27 feb 2024 | 63.30 | 63.35 | 62.49 | 62.76 | 62.38 | 1,190 |
| 26 feb 2024 | 62.69 | 63.29 | 62.48 | 62.79 | 62.41 | 2,276 |
| 23 feb 2024 | 62.22 | 62.72 | 62.22 | 62.61 | 62.23 | 515 |
| 22 feb 2024 | 61.63 | 61.72 | 61.42 | 61.52 | 61.15 | 390 |
| 21 feb 2024 | 61.37 | 62.00 | 61.05 | 61.53 | 61.16 | 191 |
| 20 feb 2024 | 63.07 | 63.07 | 61.61 | 61.69 | 61.32 | 2,335 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 61.94 | 62.61 | 61.94 | 62.60 | 62.22 | 399 |
| 15 feb 2024 | 62.00 | 62.50 | 61.64 | 62.09 | 61.71 | 204 |
| 14 feb 2024 | 60.86 | 62.37 | 60.86 | 61.98 | 61.60 | 2,348 |
| 13 feb 2024 | 59.63 | 59.99 | 58.94 | 59.38 | 59.02 | 504 |
| 12 feb 2024 | 59.36 | 60.58 | 59.19 | 60.58 | 60.21 | 189 |
| 09 feb 2024 | 59.06 | 59.21 | 58.28 | 58.28 | 57.93 | 347 |
| 08 feb 2024 | 58.75 | 59.30 | 58.13 | 59.30 | 58.94 | 1,074 |
| *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.