U.S. markets open in 5 hours 1 minute
F S&P 500
5,294.75 -30.00 (-0.56%) F Dow Jones
38,746.00 -198.00 (-0.51%) F Nasdaq
18,823.75 -116.75 (-0.62%) E-mini Russell 2000 Index Futur
2,056.80 -16.40 (-0.79%) Petróleo
80.56 +0.73 (+0.91%) Oro
2,350.60 -5.90 (-0.25%)
Artemis SmartGARP European Equity Fund (0P00000IHO.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 09:00PM BST. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | 520.88 | 520.88 | 520.88 | 520.88 | 520.88 | - |
| 24 may 2024 | 517.32 | 517.32 | 517.32 | 517.32 | 517.32 | - |
| 23 may 2024 | 517.18 | 517.18 | 517.18 | 517.18 | 517.18 | - |
| 22 may 2024 | 515.07 | 515.07 | 515.07 | 515.07 | 515.07 | - |
| 21 may 2024 | 516.99 | 516.99 | 516.99 | 516.99 | 516.99 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 517.37 | 517.37 | 517.37 | 517.37 | 517.37 | - |
| 16 may 2024 | 518.45 | 518.45 | 518.45 | 518.45 | 518.45 | - |
| 15 may 2024 | 517.86 | 517.86 | 517.86 | 517.86 | 517.86 | - |
| 14 may 2024 | 516.58 | 516.58 | 516.58 | 516.58 | 516.58 | - |
| 13 may 2024 | 515.11 | 515.11 | 515.11 | 515.11 | 515.11 | - |
| 10 may 2024 | 516.30 | 516.30 | 516.30 | 516.30 | 516.30 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 508.89 | 508.89 | 508.89 | 508.89 | 508.89 | - |
| 07 may 2024 | 507.07 | 507.07 | 507.07 | 507.07 | 507.07 | - |
| 03 may 2024 | 497.14 | 497.14 | 497.14 | 497.14 | 497.14 | - |
| 02 may 2024 | 498.67 | 498.67 | 498.67 | 498.67 | 498.67 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 503.47 | 503.47 | 503.47 | 503.47 | 503.47 | - |
| 29 abr 2024 | 502.74 | 502.74 | 502.74 | 502.74 | 502.74 | - |
| 26 abr 2024 | 502.37 | 502.37 | 502.37 | 502.37 | 502.37 | - |
| 25 abr 2024 | 499.01 | 499.01 | 499.01 | 499.01 | 499.01 | - |
| 24 abr 2024 | 500.84 | 500.84 | 500.84 | 500.84 | 500.84 | - |
| 23 abr 2024 | 501.19 | 501.19 | 501.19 | 501.19 | 501.19 | - |
| 22 abr 2024 | 495.39 | 495.39 | 495.39 | 495.39 | 495.39 | - |
| 19 abr 2024 | 485.46 | 485.46 | 485.46 | 485.46 | 485.46 | - |
| 18 abr 2024 | 487.84 | 487.84 | 487.84 | 487.84 | 487.84 | - |
| 17 abr 2024 | 489.58 | 489.58 | 489.58 | 489.58 | 489.58 | - |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | 493.05 | 493.05 | 493.05 | 493.05 | 493.05 | - |
| 12 abr 2024 | 495.66 | 495.66 | 495.66 | 495.66 | 495.66 | - |
| 11 abr 2024 | 492.91 | 492.91 | 492.91 | 492.91 | 492.91 | - |
| 10 abr 2024 | 495.81 | 495.81 | 495.81 | 495.81 | 495.81 | - |
| 09 abr 2024 | 497.10 | 497.10 | 497.10 | 497.10 | 497.10 | - |
| 08 abr 2024 | 498.36 | 498.36 | 498.36 | 498.36 | 498.36 | - |
| 05 abr 2024 | 490.83 | 490.83 | 490.83 | 490.83 | 490.83 | - |
| 04 abr 2024 | 496.82 | 496.82 | 496.82 | 496.82 | 496.82 | - |
| 03 abr 2024 | 491.21 | 491.21 | 491.21 | 491.21 | 491.21 | - |
| 02 abr 2024 | 494.23 | 494.23 | 494.23 | 494.23 | 494.23 | - |
| 02 abr 2024 | 0.102261 Dividendo | |||||
| 28 mar 2024 | 492.67 | 492.67 | 492.67 | 492.67 | 492.57 | - |
| 27 mar 2024 | 491.41 | 491.41 | 491.41 | 491.41 | 491.31 | - |
| 26 mar 2024 | 489.87 | 489.87 | 489.87 | 489.87 | 489.77 | - |
| 25 mar 2024 | 485.49 | 485.49 | 485.49 | 485.49 | 485.39 | - |
| 22 mar 2024 | 486.61 | 486.61 | 486.61 | 486.61 | 486.51 | - |
| 21 mar 2024 | 483.24 | 483.24 | 483.24 | 483.24 | 483.14 | - |
| 20 mar 2024 | 480.14 | 480.14 | 480.14 | 480.14 | 480.04 | - |
| 19 mar 2024 | 478.88 | 478.88 | 478.88 | 478.88 | 478.78 | - |
| 18 mar 2024 | 478.16 | 478.16 | 478.16 | 478.16 | 478.06 | - |
| 15 mar 2024 | 475.31 | 475.31 | 475.31 | 475.31 | 475.21 | - |
| 14 mar 2024 | 472.20 | 472.20 | 472.20 | 472.20 | 472.10 | - |
| 13 mar 2024 | 471.61 | 471.61 | 471.61 | 471.61 | 471.51 | - |
| 12 mar 2024 | 468.45 | 468.45 | 468.45 | 468.45 | 468.35 | - |
| 11 mar 2024 | 464.07 | 464.07 | 464.07 | 464.07 | 463.97 | - |
| 08 mar 2024 | 466.19 | 466.19 | 466.19 | 466.19 | 466.09 | - |
| 07 mar 2024 | 466.02 | 466.02 | 466.02 | 466.02 | 465.92 | - |
| 06 mar 2024 | 464.67 | 464.67 | 464.67 | 464.67 | 464.57 | - |
| 05 mar 2024 | 461.51 | 461.51 | 461.51 | 461.51 | 461.41 | - |
| 04 mar 2024 | 462.66 | 462.66 | 462.66 | 462.66 | 462.56 | - |
| 01 mar 2024 | 463.79 | 463.79 | 463.79 | 463.79 | 463.69 | - |
| 29 feb 2024 | 462.42 | 462.42 | 462.42 | 462.42 | 462.32 | - |
| 28 feb 2024 | 458.40 | 458.40 | 458.40 | 458.40 | 458.30 | - |
| 27 feb 2024 | 457.89 | 457.89 | 457.89 | 457.89 | 457.79 | - |
| 26 feb 2024 | 460.23 | 460.23 | 460.23 | 460.23 | 460.13 | - |
| 23 feb 2024 | 458.96 | 458.96 | 458.96 | 458.96 | 458.86 | - |
| 22 feb 2024 | 461.82 | 461.82 | 461.82 | 461.82 | 461.72 | - |
| 21 feb 2024 | 457.01 | 457.01 | 457.01 | 457.01 | 456.92 | - |
| 20 feb 2024 | 456.57 | 456.57 | 456.57 | 456.57 | 456.48 | - |
| 19 feb 2024 | 454.34 | 454.34 | 454.34 | 454.34 | 454.25 | - |
| 16 feb 2024 | 455.83 | 455.83 | 455.83 | 455.83 | 455.74 | - |
| 15 feb 2024 | 451.77 | 451.77 | 451.77 | 451.77 | 451.68 | - |
| 14 feb 2024 | 451.15 | 451.15 | 451.15 | 451.15 | 451.06 | - |
| 13 feb 2024 | 450.38 | 450.38 | 450.38 | 450.38 | 450.29 | - |
| 12 feb 2024 | 451.35 | 451.35 | 451.35 | 451.35 | 451.26 | - |
| 09 feb 2024 | 450.29 | 450.29 | 450.29 | 450.29 | 450.20 | - |
| 08 feb 2024 | 449.54 | 449.54 | 449.54 | 449.54 | 449.45 | - |
| 07 feb 2024 | 448.88 | 448.88 | 448.88 | 448.88 | 448.79 | - |
| 06 feb 2024 | 450.79 | 450.79 | 450.79 | 450.79 | 450.70 | - |
| 05 feb 2024 | 449.83 | 449.83 | 449.83 | 449.83 | 449.74 | - |
| 02 feb 2024 | 444.39 | 444.39 | 444.39 | 444.39 | 444.30 | - |
| 01 feb 2024 | 445.60 | 445.60 | 445.60 | 445.60 | 445.51 | - |
| 31 ene 2024 | 444.61 | 444.61 | 444.61 | 444.61 | 444.52 | - |
| 30 ene 2024 | 442.82 | 442.82 | 442.82 | 442.82 | 442.73 | - |
| 29 ene 2024 | 440.12 | 440.12 | 440.12 | 440.12 | 440.03 | - |
| 26 ene 2024 | 440.36 | 440.36 | 440.36 | 440.36 | 440.27 | - |
| 25 ene 2024 | 438.95 | 438.95 | 438.95 | 438.95 | 438.86 | - |
| 24 ene 2024 | 440.31 | 440.31 | 440.31 | 440.31 | 440.22 | - |
| 23 ene 2024 | 438.58 | 438.58 | 438.58 | 438.58 | 438.49 | - |
| 22 ene 2024 | 439.19 | 439.19 | 439.19 | 439.19 | 439.10 | - |
| 19 ene 2024 | 439.61 | 439.61 | 439.61 | 439.61 | 439.52 | - |
| 18 ene 2024 | 438.66 | 438.66 | 438.66 | 438.66 | 438.57 | - |
| 17 ene 2024 | 432.65 | 432.65 | 432.65 | 432.65 | 432.56 | - |
| 16 ene 2024 | 437.83 | 437.83 | 437.83 | 437.83 | 437.74 | - |
| 15 ene 2024 | 440.47 | 440.47 | 440.47 | 440.47 | 440.38 | - |
| 12 ene 2024 | 440.51 | 440.51 | 440.51 | 440.51 | 440.42 | - |
| 11 ene 2024 | 441.34 | 441.34 | 441.34 | 441.34 | 441.25 | - |
| 10 ene 2024 | 438.36 | 438.36 | 438.36 | 438.36 | 438.27 | - |
| 09 ene 2024 | 438.23 | 438.23 | 438.23 | 438.23 | 438.14 | - |
| 08 ene 2024 | 438.21 | 438.21 | 438.21 | 438.21 | 438.12 | - |
| *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.