U.S. markets open in 4 hours 24 minutes
F S&P 500
5,075.00 +28.50 (+0.56%) F Dow Jones
38,195.00 +126.00 (+0.33%) F Nasdaq
17,574.50 +136.25 (+0.78%) E-mini Russell 2000 Index Futur
2,013.30 +23.60 (+1.19%) Petróleo
79.64 +0.64 (+0.81%) Oro
2,313.60 +2.60 (+0.11%)
S&P Global Inc. (0KYY.L)
LSE - LSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 06:47PM BST. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 0.00 | 0.00 | 0.00 | 416.56 | 416.56 | - |
| 30 abr 2024 | 412.88 | 417.00 | 410.80 | 411.69 | 411.69 | 860 |
| 29 abr 2024 | 417.27 | 418.00 | 414.62 | 416.09 | 416.09 | 878 |
| 26 abr 2024 | 416.15 | 418.48 | 412.31 | 417.04 | 417.04 | 25,823 |
| 25 abr 2024 | 419.43 | 428.04 | 407.96 | 413.91 | 413.91 | 1,068 |
| 24 abr 2024 | 412.38 | 414.45 | 409.42 | 413.57 | 413.57 | 639 |
| 23 abr 2024 | 418.29 | 418.29 | 411.88 | 412.13 | 412.13 | 1,449 |
| 22 abr 2024 | 415.56 | 417.59 | 413.32 | 416.98 | 416.98 | 447 |
| 19 abr 2024 | 414.69 | 415.71 | 410.29 | 411.47 | 411.47 | 2,784 |
| 18 abr 2024 | 414.96 | 415.68 | 408.84 | 411.10 | 411.10 | 1,014 |
| 17 abr 2024 | 411.07 | 413.80 | 409.65 | 412.61 | 412.61 | 1,004 |
| 16 abr 2024 | 410.02 | 413.14 | 407.80 | 412.68 | 412.68 | 628 |
| 15 abr 2024 | 422.49 | 422.90 | 409.86 | 410.29 | 410.29 | 1,618 |
| 12 abr 2024 | 421.87 | 421.92 | 416.41 | 417.54 | 417.54 | 1,425 |
| 11 abr 2024 | 436.77 | 436.77 | 422.06 | 425.14 | 425.14 | 370 |
| 10 abr 2024 | 428.79 | 430.34 | 423.73 | 424.93 | 424.93 | 1,382 |
| 09 abr 2024 | 437.78 | 438.37 | 432.36 | 433.04 | 433.04 | 944 |
| 08 abr 2024 | 433.20 | 435.24 | 431.81 | 434.72 | 434.72 | 844 |
| 05 abr 2024 | 428.99 | 430.65 | 424.27 | 430.65 | 430.65 | 1,090 |
| 04 abr 2024 | 429.75 | 437.23 | 427.21 | 434.42 | 434.42 | 1,590 |
| 03 abr 2024 | 424.92 | 426.65 | 424.24 | 425.73 | 425.73 | 559 |
| 02 abr 2024 | 427.18 | 427.72 | 422.63 | 422.92 | 422.92 | 1,612 |
| 28 mar 2024 | 426.06 | 427.00 | 422.43 | 426.27 | 426.27 | 812 |
| 27 mar 2024 | 423.10 | 423.10 | 418.74 | 419.72 | 419.72 | 1,882 |
| 26 mar 2024 | 418.51 | 421.21 | 417.01 | 420.32 | 420.32 | 1,218 |
| 25 mar 2024 | 419.58 | 419.58 | 412.17 | 417.95 | 417.95 | 2,056 |
| 22 mar 2024 | 429.89 | 435.99 | 419.46 | 419.99 | 419.99 | 1,774 |
| 21 mar 2024 | 428.00 | 431.33 | 426.03 | 430.42 | 430.42 | 4,817 |
| 20 mar 2024 | 425.00 | 425.07 | 421.96 | 424.66 | 424.66 | 1,378 |
| 19 mar 2024 | 422.39 | 424.00 | 421.20 | 423.16 | 423.16 | 1,074 |
| 18 mar 2024 | 424.07 | 425.89 | 422.20 | 423.17 | 423.17 | 1,712 |
| 15 mar 2024 | 420.00 | 422.67 | 418.91 | 421.97 | 421.97 | 1,611 |
| 14 mar 2024 | 427.14 | 427.99 | 421.90 | 422.02 | 422.02 | 6,245 |
| 13 mar 2024 | 428.63 | 430.18 | 427.00 | 428.24 | 428.24 | 657 |
| 12 mar 2024 | 428.35 | 430.42 | 426.61 | 426.61 | 426.61 | 552 |
| 11 mar 2024 | 427.22 | 428.37 | 423.31 | 426.73 | 426.73 | 888 |
| 08 mar 2024 | 428.12 | 430.43 | 426.67 | 428.77 | 428.77 | 3,490 |
| 07 mar 2024 | 429.22 | 430.73 | 427.34 | 428.59 | 428.59 | 1,605 |
| 06 mar 2024 | 422.05 | 426.90 | 422.05 | 425.76 | 425.76 | 931 |
| 05 mar 2024 | 423.82 | 427.03 | 422.29 | 423.49 | 423.49 | 2,622 |
| 04 mar 2024 | 428.10 | 429.94 | 424.11 | 426.12 | 426.12 | 920 |
| 01 mar 2024 | 428.00 | 432.26 | 426.73 | 430.74 | 430.74 | 505 |
| 29 feb 2024 | 429.00 | 434.03 | 429.00 | 430.59 | 430.59 | 46,263 |
| 28 feb 2024 | 427.34 | 431.83 | 426.00 | 430.14 | 430.14 | 1,244 |
| 27 feb 2024 | 432.89 | 432.89 | 426.33 | 427.31 | 427.31 | 155,102 |
| 26 feb 2024 | 438.35 | 438.95 | 433.64 | 434.03 | 434.03 | 1,007 |
| 26 feb 2024 | 0.91 Dividendo | |||||
| 23 feb 2024 | 435.86 | 440.14 | 435.86 | 437.44 | 436.53 | 594 |
| 22 feb 2024 | 428.99 | 435.90 | 428.99 | 435.74 | 434.83 | 1,301 |
| 21 feb 2024 | 425.57 | 428.35 | 421.47 | 423.54 | 422.66 | 684 |
| 20 feb 2024 | 423.49 | 424.94 | 420.71 | 424.30 | 423.42 | 2,946 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 424.49 | 427.52 | 422.00 | 426.75 | 425.86 | 877 |
| 15 feb 2024 | 423.49 | 426.77 | 422.26 | 424.53 | 423.65 | 2,224 |
| 14 feb 2024 | 425.30 | 425.30 | 417.54 | 419.97 | 419.10 | 2,219 |
| 13 feb 2024 | 429.29 | 429.29 | 420.25 | 421.69 | 420.81 | 1,118 |
| 12 feb 2024 | 436.73 | 439.14 | 429.67 | 430.85 | 429.95 | 3,628 |
| 09 feb 2024 | 436.63 | 440.35 | 431.86 | 440.35 | 439.43 | 173,917 |
| 08 feb 2024 | 469.00 | 469.00 | 420.00 | 435.17 | 434.26 | 4,986 |
| 07 feb 2024 | 453.29 | 460.95 | 453.29 | 458.04 | 457.09 | 792 |
| 06 feb 2024 | 451.54 | 454.52 | 449.87 | 450.27 | 449.33 | 228,533 |
| 05 feb 2024 | 450.00 | 451.21 | 445.73 | 451.02 | 450.08 | 1,632 |
| 02 feb 2024 | 455.52 | 456.49 | 448.25 | 452.68 | 451.74 | 1,183 |
| 01 feb 2024 | 448.35 | 452.55 | 447.17 | 452.11 | 451.17 | 29,076 |
| 31 ene 2024 | 455.01 | 456.87 | 452.09 | 452.17 | 451.23 | 1,873 |
| 30 ene 2024 | 449.81 | 453.85 | 448.59 | 453.48 | 452.54 | 43,612 |
| 29 ene 2024 | 449.80 | 450.50 | 444.98 | 446.02 | 445.09 | 494 |
| 26 ene 2024 | 449.34 | 449.34 | 445.65 | 446.05 | 445.12 | 43,207 |
| 25 ene 2024 | 447.84 | 448.14 | 443.75 | 446.38 | 445.45 | 734 |
| 24 ene 2024 | 448.71 | 450.00 | 445.94 | 446.66 | 445.73 | 699 |
| 23 ene 2024 | 445.85 | 447.05 | 441.95 | 446.12 | 445.19 | 3,161 |
| 22 ene 2024 | 443.92 | 446.07 | 442.57 | 444.98 | 444.05 | 760 |
| 19 ene 2024 | 441.23 | 442.51 | 439.18 | 442.51 | 441.59 | 1,586 |
| 18 ene 2024 | 439.71 | 440.97 | 435.62 | 436.82 | 435.91 | 860 |
| 17 ene 2024 | 435.00 | 439.42 | 433.00 | 435.84 | 434.93 | 809 |
| 16 ene 2024 | 434.20 | 438.32 | 433.28 | 435.30 | 434.39 | 1,209 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 439.11 | 439.16 | 434.73 | 437.56 | 436.65 | 1,143 |
| 11 ene 2024 | 434.11 | 435.60 | 430.07 | 433.61 | 432.71 | 1,137 |
| 10 ene 2024 | 430.17 | 434.80 | 429.77 | 432.01 | 431.11 | 5,158 |
| 09 ene 2024 | 432.17 | 432.89 | 428.09 | 431.92 | 431.02 | 58,583 |
| 08 ene 2024 | 430.65 | 432.25 | 427.81 | 428.99 | 428.10 | 453 |
| 05 ene 2024 | 429.60 | 431.30 | 426.36 | 429.13 | 428.23 | 342 |
| 04 ene 2024 | 430.49 | 433.37 | 429.01 | 430.92 | 430.02 | 390 |
| 03 ene 2024 | 433.41 | 434.99 | 429.72 | 431.10 | 430.20 | 395 |
| 02 ene 2024 | 439.27 | 440.46 | 433.78 | 434.97 | 434.07 | 501 |
| 29 dic 2023 | 441.84 | 443.89 | 439.22 | 440.80 | 439.88 | 300 |
| 28 dic 2023 | 439.96 | 443.61 | 439.01 | 442.25 | 441.33 | 4,004 |
| 27 dic 2023 | 435.29 | 438.63 | 435.29 | 438.32 | 437.40 | 531 |
| 22 dic 2023 | 435.13 | 437.01 | 433.44 | 433.66 | 432.76 | 169 |
| 21 dic 2023 | 428.86 | 432.55 | 427.83 | 430.98 | 430.08 | 71,217 |
| 20 dic 2023 | 437.35 | 438.65 | 433.60 | 434.50 | 433.60 | 526 |
| 19 dic 2023 | 435.20 | 439.88 | 434.45 | 437.38 | 436.47 | 34,995 |
| 18 dic 2023 | 435.97 | 439.59 | 435.24 | 436.78 | 435.87 | 723 |
| 15 dic 2023 | 436.19 | 436.38 | 432.54 | 433.88 | 432.98 | 254 |
| 14 dic 2023 | 435.26 | 441.48 | 435.26 | 437.42 | 436.52 | 748 |
| 13 dic 2023 | 428.07 | 431.12 | 427.14 | 429.70 | 428.81 | 973 |
| 12 dic 2023 | 424.66 | 426.01 | 423.00 | 425.82 | 424.93 | 755 |
| 11 dic 2023 | 415.93 | 421.57 | 415.29 | 421.45 | 420.57 | 1,724 |
| 08 dic 2023 | 415.81 | 418.61 | 413.18 | 416.00 | 415.13 | 1,287 |
| *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.