U.S. markets open in 2 hours 7 minutes

(0JYA.L)

. Moneda en USD.
Añadir a la lista de seguimiento
- (-)
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 20240.000.000.00173.96173.962,940
24 jun 2024172.67174.48172.67173.54173.54183,732
21 jun 2024173.74177.49173.21173.24173.241,540
20 jun 2024172.06177.18172.06176.36176.362,032
19 jun 2024------
18 jun 2024173.25175.33171.80171.80171.802,548
17 jun 2024169.16172.00169.16172.00172.00592
14 jun 2024169.49169.85169.04169.10169.10244
13 jun 2024172.10172.10167.97171.12171.121,346
12 jun 2024174.46176.96168.17169.11169.119,008
11 jun 2024173.98174.91171.27174.03174.03995
10 jun 2024174.32175.79172.89175.70175.70256
07 jun 2024175.43178.22174.20176.70176.70266
06 jun 2024173.47176.63173.25174.74174.74307
05 jun 2024175.83176.68173.96174.14174.14606
04 jun 2024174.75175.90171.89174.46174.46221,289
03 jun 2024176.46176.46172.95173.65173.65315
31 may 2024172.47177.26172.03177.26177.261,717
30 may 2024172.60174.96171.50171.68171.681,671
29 may 2024177.15178.70172.84173.20173.201,516
28 may 2024179.24180.72177.94179.52179.52324
24 may 2024178.39178.74176.27176.44176.442,248
23 may 2024177.93177.93175.73176.42176.421,037
22 may 2024176.10177.89174.50176.50176.50591
21 may 2024175.50178.62175.50176.73176.73697
20 may 2024178.91180.19175.48175.72175.72523
17 may 2024175.36179.97175.36179.67179.67350
16 may 2024172.73175.51172.02174.17174.17555
15 may 2024173.16173.45170.28172.52172.52479
15 may 20240.825 Dividendo
14 may 2024174.73175.33169.29171.88171.063,330
13 may 2024179.39180.15177.78178.19177.33874
10 may 2024184.25184.30178.86178.86178.001,238
09 may 2024182.04183.68180.65182.31181.43904
08 may 2024180.27182.47179.93180.92180.05482
07 may 2024183.33183.86180.85181.16180.29590
03 may 2024184.05185.32180.95181.87181.001,528
02 may 2024179.55182.61179.18182.09181.21984
01 may 2024180.40183.79176.91177.46176.60745
30 abr 2024193.80196.59185.73186.00185.118,353
29 abr 2024198.00201.25198.00199.88198.92624
26 abr 2024198.34198.94196.23196.81195.87350
25 abr 2024198.38199.21195.40198.71197.76367
24 abr 2024198.30199.29197.30198.37197.42603
23 abr 2024198.81199.39194.87198.98198.02443
22 abr 2024196.38199.11194.46199.11198.15120,620
19 abr 2024195.96198.46195.28196.31195.37860
18 abr 2024203.06203.12193.75193.75192.826,441
17 abr 2024204.16205.42201.31202.74201.771,212
16 abr 2024207.45207.99201.69203.21202.23120,123
15 abr 2024210.45210.95206.48206.75205.762,206
12 abr 2024213.76213.80209.14209.83208.823,852
11 abr 2024212.85213.32209.23211.66210.642,438
10 abr 2024211.94214.96211.19212.46211.442,567
09 abr 2024216.98218.28210.08210.71209.706,405
08 abr 2024218.84219.62216.68218.19217.143,354
05 abr 2024219.57221.11217.70220.59219.531,516
04 abr 2024217.26218.68216.65216.96215.9215,966
03 abr 2024211.88218.39211.75218.39217.3413,016
02 abr 2024205.65208.84205.20208.84207.845,344
28 mar 2024197.75201.30196.16201.26200.293,862
27 mar 2024196.15197.80195.67195.77194.83563
26 mar 2024199.38200.80197.11198.97198.011,762
25 mar 2024201.64202.73199.62199.98199.02901
22 mar 2024200.00200.27198.34199.84198.881,231
21 mar 2024198.09198.93196.75198.82197.87902
20 mar 2024195.52198.23194.74198.23197.27320
19 mar 2024193.50196.07193.16195.30194.361,264
18 mar 2024194.83195.36192.43192.87191.9484,753
15 mar 2024189.23195.05189.23193.83192.901,339
14 mar 2024190.75192.20187.91188.85187.941,830
13 mar 2024183.85189.31183.28188.68187.77600
12 mar 2024179.51182.55178.68181.36180.49737
11 mar 2024179.55181.39177.28181.39180.52214,310
08 mar 2024178.49180.88178.49179.07178.219,776
07 mar 2024175.66180.04175.66179.55178.69523
06 mar 2024176.35177.10173.69175.84175.001,438
05 mar 2024173.25177.96171.27175.36174.521,298
04 mar 2024173.10175.88171.88175.88175.04187
01 mar 2024170.99172.05170.82171.65170.83465
29 feb 2024164.98169.44164.98169.42168.6197
28 feb 2024171.13171.28166.48167.07166.27196,183
27 feb 2024173.18173.99171.65171.86171.03283
26 feb 2024169.63175.30169.00172.97172.14219
23 feb 2024167.22169.50166.69168.66167.85491
22 feb 2024165.12167.02164.01167.02166.22819
21 feb 2024165.26166.24164.74165.90165.10118
20 feb 2024168.71169.20163.63164.14163.352,813
20 feb 20240.825 Dividendo
19 feb 2024------
16 feb 2024171.31172.08170.30171.85171.031,518
15 feb 2024169.46172.46168.82171.79170.97603
14 feb 2024171.38171.62167.46168.85168.041,183
13 feb 2024168.63170.77166.80169.48168.673,549
12 feb 2024170.66171.56169.34169.58168.771,361
09 feb 2024170.17170.79168.80169.66168.85438
08 feb 2024169.04171.39168.44169.79168.981,802
07 feb 2024167.34169.66167.12169.07168.254,549
06 feb 2024170.82173.29168.66168.66167.85598
05 feb 2024164.91170.05164.00170.03169.213,000
*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...