L&G US Index I Inc (0P000023CA.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 09:00PM BST
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 856.30 | 856.30 | 856.30 | 856.30 | 856.30 | - |
| 13 jun 2024 | 850.30 | 850.30 | 850.30 | 850.30 | 850.30 | - |
| 12 jun 2024 | 847.80 | 847.80 | 847.80 | 847.80 | 847.80 | - |
| 11 jun 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
| 10 jun 2024 | 840.60 | 840.60 | 840.60 | 840.60 | 840.60 | - |
| 07 jun 2024 | 841.20 | 841.20 | 841.20 | 841.20 | 841.20 | - |
| 06 jun 2024 | 837.70 | 837.70 | 837.70 | 837.70 | 837.70 | - |
| 06 jun 2024 | 0.04418 Dividendo | |||||
| 05 jun 2024 | 835.10 | 835.10 | 835.10 | 835.10 | 835.06 | - |
| 04 jun 2024 | 830.50 | 830.50 | 830.50 | 830.50 | 830.46 | - |
| 03 jun 2024 | 834.60 | 834.60 | 834.60 | 834.60 | 834.56 | - |
| 31 may 2024 | 826.70 | 826.70 | 826.70 | 826.70 | 826.66 | - |
| 30 may 2024 | 831.00 | 831.00 | 831.00 | 831.00 | 830.96 | - |
| 29 may 2024 | 833.30 | 833.30 | 833.30 | 833.30 | 833.26 | - |
| 28 may 2024 | 835.20 | 835.20 | 835.20 | 835.20 | 835.16 | - |
| 24 may 2024 | 836.20 | 836.20 | 836.20 | 836.20 | 836.16 | - |
| 23 may 2024 | 840.80 | 840.80 | 840.80 | 840.80 | 840.76 | - |
| 22 may 2024 | 841.60 | 841.60 | 841.60 | 841.60 | 841.56 | - |
| 21 may 2024 | 840.80 | 840.80 | 840.80 | 840.80 | 840.76 | - |
| 20 may 2024 | 843.80 | 843.80 | 843.80 | 843.80 | 843.76 | - |
| 17 may 2024 | 842.10 | 842.10 | 842.10 | 842.10 | 842.06 | - |
| 16 may 2024 | 846.00 | 846.00 | 846.00 | 846.00 | 845.96 | - |
| 15 may 2024 | 840.70 | 840.70 | 840.70 | 840.70 | 840.66 | - |
| 14 may 2024 | 836.00 | 836.00 | 836.00 | 836.00 | 835.96 | - |
| 13 may 2024 | 838.10 | 838.10 | 838.10 | 838.10 | 838.06 | - |
| 10 may 2024 | 841.00 | 841.00 | 841.00 | 841.00 | 840.96 | - |
| 09 may 2024 | 836.00 | 836.00 | 836.00 | 836.00 | 835.96 | - |
| 08 may 2024 | 835.70 | 835.70 | 835.70 | 835.70 | 835.66 | - |
| 07 may 2024 | 831.50 | 831.50 | 831.50 | 831.50 | 831.46 | - |
| 03 may 2024 | 822.90 | 822.90 | 822.90 | 822.90 | 822.86 | - |
| 02 may 2024 | 811.50 | 811.50 | 811.50 | 811.50 | 811.46 | - |
| 01 may 2024 | 809.90 | 809.90 | 809.90 | 809.90 | 809.86 | - |
| 30 abr 2024 | 821.10 | 821.10 | 821.10 | 821.10 | 821.06 | - |
| 29 abr 2024 | 821.60 | 821.60 | 821.60 | 821.60 | 821.56 | - |
| 26 abr 2024 | 820.30 | 820.30 | 820.30 | 820.30 | 820.26 | - |
| 25 abr 2024 | 806.60 | 806.60 | 806.60 | 806.60 | 806.56 | - |
| 24 abr 2024 | 822.00 | 822.00 | 822.00 | 822.00 | 821.96 | - |
| 23 abr 2024 | 817.00 | 817.00 | 817.00 | 817.00 | 816.96 | - |
| 22 abr 2024 | 815.90 | 815.90 | 815.90 | 815.90 | 815.86 | - |
| 19 abr 2024 | 809.70 | 809.70 | 809.70 | 809.70 | 809.66 | - |
| 18 abr 2024 | 812.70 | 812.70 | 812.70 | 812.70 | 812.66 | - |
| 17 abr 2024 | 818.70 | 818.70 | 818.70 | 818.70 | 818.66 | - |
| 16 abr 2024 | 817.70 | 817.70 | 817.70 | 817.70 | 817.66 | - |
| 15 abr 2024 | 834.10 | 834.10 | 834.10 | 834.10 | 834.06 | - |
| 12 abr 2024 | 835.70 | 835.70 | 835.70 | 835.70 | 835.66 | - |
| 11 abr 2024 | 828.60 | 828.60 | 828.60 | 828.60 | 828.56 | - |
| 10 abr 2024 | 826.40 | 826.40 | 826.40 | 826.40 | 826.36 | - |
| 09 abr 2024 | 825.70 | 825.70 | 825.70 | 825.70 | 825.66 | - |
| 08 abr 2024 | 828.80 | 828.80 | 828.80 | 828.80 | 828.76 | - |
| 05 abr 2024 | 827.50 | 827.50 | 827.50 | 827.50 | 827.46 | - |
| 04 abr 2024 | 833.30 | 833.30 | 833.30 | 833.30 | 833.26 | - |
| 03 abr 2024 | 831.60 | 831.60 | 831.60 | 831.60 | 831.56 | - |
| 02 abr 2024 | 831.80 | 831.80 | 831.80 | 831.80 | 831.76 | - |
| 28 mar 2024 | 836.70 | 836.70 | 836.70 | 836.70 | 836.66 | - |
| 27 mar 2024 | 831.70 | 831.70 | 831.70 | 831.70 | 831.66 | - |
| 26 mar 2024 | 833.40 | 833.40 | 833.40 | 833.40 | 833.36 | - |
| 25 mar 2024 | 831.50 | 831.50 | 831.50 | 831.50 | 831.46 | - |
| 22 mar 2024 | 834.70 | 834.70 | 834.70 | 834.70 | 834.66 | - |
| 21 mar 2024 | 832.90 | 832.90 | 832.90 | 832.90 | 832.86 | - |
| 20 mar 2024 | 820.30 | 820.30 | 820.30 | 820.30 | 820.26 | - |
| 19 mar 2024 | 813.60 | 813.60 | 813.60 | 813.60 | 813.56 | - |
| 18 mar 2024 | 817.60 | 817.60 | 817.60 | 817.60 | 817.56 | - |
| 15 mar 2024 | 810.30 | 810.30 | 810.30 | 810.30 | 810.26 | - |
| 14 mar 2024 | 812.70 | 812.70 | 812.70 | 812.70 | 812.66 | - |
| 13 mar 2024 | 812.20 | 812.20 | 812.20 | 812.20 | 812.16 | - |
| 12 mar 2024 | 813.70 | 813.70 | 813.70 | 813.70 | 813.66 | - |
| 11 mar 2024 | 802.80 | 802.80 | 802.80 | 802.80 | 802.76 | - |
| 08 mar 2024 | 810.10 | 810.10 | 810.10 | 810.10 | 810.06 | - |
| 07 mar 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 809.96 | - |
| 06 mar 2024 | 807.00 | 807.00 | 807.00 | 807.00 | 806.96 | - |
| 05 mar 2024 | 807.10 | 807.10 | 807.10 | 807.10 | 807.06 | - |
| 04 mar 2024 | 813.80 | 813.80 | 813.80 | 813.80 | 813.76 | - |
| 01 mar 2024 | 814.70 | 814.70 | 814.70 | 814.70 | 814.66 | - |
| 29 feb 2024 | 809.10 | 809.10 | 809.10 | 809.10 | 809.06 | - |
| 28 feb 2024 | 805.60 | 805.60 | 805.60 | 805.60 | 805.56 | - |
| 27 feb 2024 | 805.40 | 805.40 | 805.40 | 805.40 | 805.36 | - |
| 26 feb 2024 | 808.20 | 808.20 | 808.20 | 808.20 | 808.16 | - |
| 23 feb 2024 | 809.80 | 809.80 | 809.80 | 809.80 | 809.76 | - |
| 22 feb 2024 | 806.50 | 806.50 | 806.50 | 806.50 | 806.46 | - |
| 21 feb 2024 | 791.10 | 791.10 | 791.10 | 791.10 | 791.06 | - |
| 20 feb 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 791.96 | - |
| 19 feb 2024 | 800.40 | 800.40 | 800.40 | 800.40 | 800.36 | - |
| 16 feb 2024 | 802.20 | 802.20 | 802.20 | 802.20 | 802.16 | - |
| 15 feb 2024 | 801.50 | 801.50 | 801.50 | 801.50 | 801.46 | - |
| 14 feb 2024 | 799.20 | 799.20 | 799.20 | 799.20 | 799.16 | - |
| 13 feb 2024 | 791.60 | 791.60 | 791.60 | 791.60 | 791.56 | - |
| 12 feb 2024 | 801.70 | 801.70 | 801.70 | 801.70 | 801.66 | - |
| 09 feb 2024 | 798.00 | 798.00 | 798.00 | 798.00 | 797.96 | - |
| 08 feb 2024 | 797.00 | 797.00 | 797.00 | 797.00 | 796.96 | - |
| 07 feb 2024 | 791.70 | 791.70 | 791.70 | 791.70 | 791.66 | - |
| 06 feb 2024 | 790.60 | 790.60 | 790.60 | 790.60 | 790.56 | - |
| 05 feb 2024 | 793.70 | 793.70 | 793.70 | 793.70 | 793.66 | - |
| 02 feb 2024 | 781.50 | 781.50 | 781.50 | 781.50 | 781.46 | - |
| 01 feb 2024 | 773.00 | 773.00 | 773.00 | 773.00 | 772.96 | - |
| 31 ene 2024 | 772.20 | 772.20 | 772.20 | 772.20 | 772.16 | - |
| 30 ene 2024 | 782.90 | 782.90 | 782.90 | 782.90 | 782.86 | - |
| 29 ene 2024 | 777.00 | 777.00 | 777.00 | 777.00 | 776.96 | - |
| 26 ene 2024 | 772.30 | 772.30 | 772.30 | 772.30 | 772.26 | - |
| 25 ene 2024 | 772.50 | 772.50 | 772.50 | 772.50 | 772.46 | - |
| 24 ene 2024 | 771.20 | 771.20 | 771.20 | 771.20 | 771.16 | - |
| *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.