U.S. markets open in 55 minutes
F S&P 500
5,540.00 +5.75 (+0.10%) F Dow Jones
39,690.00 +107.00 (+0.27%) F Nasdaq
19,969.50 -13.25 (-0.07%) E-mini Russell 2000 Index Futur
2,050.10 +6.70 (+0.33%) Petróleo
80.92 +0.19 (+0.24%) Oro
2,337.50 +6.30 (+0.27%)
Aviva Investors Multi-Mgr Flexible 1£Acc (0P00008QNX.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 09:00PM BST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
| 20 jun 2024 | 131.94 | 131.94 | 131.94 | 131.94 | 131.94 | - |
| 19 jun 2024 | 131.58 | 131.58 | 131.58 | 131.58 | 131.58 | - |
| 18 jun 2024 | 131.41 | 131.41 | 131.41 | 131.41 | 131.41 | - |
| 17 jun 2024 | 131.34 | 131.34 | 131.34 | 131.34 | 131.34 | - |
| 14 jun 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 131.73 | - |
| 13 jun 2024 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | - |
| 12 jun 2024 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | - |
| 11 jun 2024 | 129.22 | 129.22 | 129.22 | 129.22 | 129.22 | - |
| 10 jun 2024 | 129.33 | 129.33 | 129.33 | 129.33 | 129.33 | - |
| 07 jun 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
| 06 jun 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
| 05 jun 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | - |
| 04 jun 2024 | 128.28 | 128.28 | 128.28 | 128.28 | 128.28 | - |
| 03 jun 2024 | 128.26 | 128.26 | 128.26 | 128.26 | 128.26 | - |
| 31 may 2024 | 127.81 | 127.81 | 127.81 | 127.81 | 127.81 | - |
| 30 may 2024 | 128.21 | 128.21 | 128.21 | 128.21 | 128.21 | - |
| 29 may 2024 | 128.77 | 128.77 | 128.77 | 128.77 | 128.77 | - |
| 28 may 2024 | 128.89 | 128.89 | 128.89 | 128.89 | 128.89 | - |
| 24 may 2024 | 129.63 | 129.63 | 129.63 | 129.63 | 129.63 | - |
| 23 may 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - |
| 22 may 2024 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | - |
| 21 may 2024 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | - |
| 20 may 2024 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | - |
| 17 may 2024 | 130.38 | 130.38 | 130.38 | 130.38 | 130.38 | - |
| 16 may 2024 | 130.14 | 130.14 | 130.14 | 130.14 | 130.14 | - |
| 15 may 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | - |
| 14 may 2024 | 129.71 | 129.71 | 129.71 | 129.71 | 129.71 | - |
| 13 may 2024 | 129.93 | 129.93 | 129.93 | 129.93 | 129.93 | - |
| 10 may 2024 | 129.54 | 129.54 | 129.54 | 129.54 | 129.54 | - |
| 09 may 2024 | 129.31 | 129.31 | 129.31 | 129.31 | 129.31 | - |
| 08 may 2024 | 129.01 | 129.01 | 129.01 | 129.01 | 129.01 | - |
| 07 may 2024 | 128.24 | 128.24 | 128.24 | 128.24 | 128.24 | - |
| 03 may 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | - |
| 02 may 2024 | 126.51 | 126.51 | 126.51 | 126.51 | 126.51 | - |
| 01 may 2024 | 126.87 | 126.87 | 126.87 | 126.87 | 126.87 | - |
| 30 abr 2024 | 127.18 | 127.18 | 127.18 | 127.18 | 127.18 | - |
| 29 abr 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
| 26 abr 2024 | 126.17 | 126.17 | 126.17 | 126.17 | 126.17 | - |
| 25 abr 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | - |
| 24 abr 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
| 23 abr 2024 | 125.93 | 125.93 | 125.93 | 125.93 | 125.93 | - |
| 22 abr 2024 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | - |
| 19 abr 2024 | 125.01 | 125.01 | 125.01 | 125.01 | 125.01 | - |
| 18 abr 2024 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | - |
| 17 abr 2024 | 125.56 | 125.56 | 125.56 | 125.56 | 125.56 | - |
| 16 abr 2024 | 126.88 | 126.88 | 126.88 | 126.88 | 126.88 | - |
| 15 abr 2024 | 128.08 | 128.08 | 128.08 | 128.08 | 128.08 | - |
| 12 abr 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | - |
| 11 abr 2024 | 128.04 | 128.04 | 128.04 | 128.04 | 128.04 | - |
| 10 abr 2024 | 127.69 | 127.69 | 127.69 | 127.69 | 127.69 | - |
| 09 abr 2024 | 127.66 | 127.66 | 127.66 | 127.66 | 127.66 | - |
| 08 abr 2024 | 127.44 | 127.44 | 127.44 | 127.44 | 127.44 | - |
| 05 abr 2024 | 127.43 | 127.43 | 127.43 | 127.43 | 127.43 | - |
| 04 abr 2024 | 127.49 | 127.49 | 127.49 | 127.49 | 127.49 | - |
| 03 abr 2024 | 128.07 | 128.07 | 128.07 | 128.07 | 128.07 | - |
| 02 abr 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | - |
| 28 mar 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
| 27 mar 2024 | 127.57 | 127.57 | 127.57 | 127.57 | 127.57 | - |
| 26 mar 2024 | 127.19 | 127.19 | 127.19 | 127.19 | 127.19 | - |
| 25 mar 2024 | 127.81 | 127.81 | 127.81 | 127.81 | 127.81 | - |
| 22 mar 2024 | 127.72 | 127.72 | 127.72 | 127.72 | 127.72 | - |
| 21 mar 2024 | 126.18 | 126.18 | 126.18 | 126.18 | 126.18 | - |
| 20 mar 2024 | 125.61 | 125.61 | 125.61 | 125.61 | 125.61 | - |
| 19 mar 2024 | 125.78 | 125.78 | 125.78 | 125.78 | 125.78 | - |
| 18 mar 2024 | 125.57 | 125.57 | 125.57 | 125.57 | 125.57 | - |
| 15 mar 2024 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | - |
| 14 mar 2024 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | - |
| 13 mar 2024 | 125.72 | 125.72 | 125.72 | 125.72 | 125.72 | - |
| 12 mar 2024 | 125.19 | 125.19 | 125.19 | 125.19 | 125.19 | - |
| 11 mar 2024 | 125.09 | 125.09 | 125.09 | 125.09 | 125.09 | - |
| 08 mar 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
| 07 mar 2024 | 124.73 | 124.73 | 124.73 | 124.73 | 124.73 | - |
| 06 mar 2024 | 124.68 | 124.68 | 124.68 | 124.68 | 124.68 | - |
| 05 mar 2024 | 125.24 | 125.24 | 125.24 | 125.24 | 125.24 | - |
| 04 mar 2024 | 125.12 | 125.12 | 125.12 | 125.12 | 125.12 | - |
| 01 mar 2024 | 124.77 | 124.77 | 124.77 | 124.77 | 124.77 | - |
| 01 mar 2024 | 0.013053 Dividendo | |||||
| 29 feb 2024 | 124.19 | 124.19 | 124.19 | 124.19 | 124.18 | - |
| 28 feb 2024 | 124.38 | 124.38 | 124.38 | 124.38 | 124.37 | - |
| 27 feb 2024 | 124.17 | 124.17 | 124.17 | 124.17 | 124.16 | - |
| 26 feb 2024 | 124.31 | 124.31 | 124.31 | 124.31 | 124.30 | - |
| 23 feb 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 124.44 | - |
| 22 feb 2024 | 123.74 | 123.74 | 123.74 | 123.74 | 123.73 | - |
| 21 feb 2024 | 123.83 | 123.83 | 123.83 | 123.83 | 123.82 | - |
| 20 feb 2024 | 124.13 | 124.13 | 124.13 | 124.13 | 124.12 | - |
| 19 feb 2024 | 124.07 | 124.07 | 124.07 | 124.07 | 124.06 | - |
| 16 feb 2024 | 123.99 | 123.99 | 123.99 | 123.99 | 123.98 | - |
| 15 feb 2024 | 123.41 | 123.41 | 123.41 | 123.41 | 123.40 | - |
| 14 feb 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.14 | - |
| 13 feb 2024 | 123.27 | 123.27 | 123.27 | 123.27 | 123.26 | - |
| 12 feb 2024 | 123.16 | 123.16 | 123.16 | 123.16 | 123.15 | - |
| 09 feb 2024 | 123.14 | 123.14 | 123.14 | 123.14 | 123.13 | - |
| 08 feb 2024 | 123.08 | 123.08 | 123.08 | 123.08 | 123.07 | - |
| 07 feb 2024 | 122.72 | 122.72 | 122.72 | 122.72 | 122.71 | - |
| 06 feb 2024 | 122.93 | 122.93 | 122.93 | 122.93 | 122.92 | - |
| 05 feb 2024 | 122.54 | 122.54 | 122.54 | 122.54 | 122.53 | - |
| 02 feb 2024 | 121.92 | 121.92 | 121.92 | 121.92 | 121.91 | - |
| 01 feb 2024 | 121.89 | 121.89 | 121.89 | 121.89 | 121.88 | - |
| *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.