L&G International Index I Acc (0P0000CUQ1.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:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | - | - | - | - | - | - |
| 17 jun 2024 | 263.90 | 263.90 | 263.90 | 263.90 | 263.90 | - |
| 14 jun 2024 | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | - |
| 13 jun 2024 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | - |
| 12 jun 2024 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | - |
| 11 jun 2024 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | - |
| 10 jun 2024 | 261.70 | 261.70 | 261.70 | 261.70 | 261.70 | - |
| 07 jun 2024 | 262.40 | 262.40 | 262.40 | 262.40 | 262.40 | - |
| 06 jun 2024 | 261.70 | 261.70 | 261.70 | 261.70 | 261.70 | - |
| 05 jun 2024 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | - |
| 04 jun 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | - |
| 03 jun 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | - |
| 31 may 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | - |
| 30 may 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| 29 may 2024 | 258.70 | 258.70 | 258.70 | 258.70 | 258.70 | - |
| 28 may 2024 | 259.90 | 259.90 | 259.90 | 259.90 | 259.90 | - |
| 24 may 2024 | 259.90 | 259.90 | 259.90 | 259.90 | 259.90 | - |
| 23 may 2024 | 261.40 | 261.40 | 261.40 | 261.40 | 261.40 | - |
| 22 may 2024 | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | - |
| 21 may 2024 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | - |
| 20 may 2024 | 262.70 | 262.70 | 262.70 | 262.70 | 262.70 | - |
| 17 may 2024 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | - |
| 16 may 2024 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | - |
| 15 may 2024 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | - |
| 14 may 2024 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | - |
| 13 may 2024 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | - |
| 10 may 2024 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | - |
| 09 may 2024 | 260.30 | 260.30 | 260.30 | 260.30 | 260.30 | - |
| 08 may 2024 | 260.20 | 260.20 | 260.20 | 260.20 | 260.20 | - |
| 07 may 2024 | 259.20 | 259.20 | 259.20 | 259.20 | 259.20 | - |
| 03 may 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | - |
| 02 may 2024 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | - |
| 01 may 2024 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | - |
| 30 abr 2024 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | - |
| 29 abr 2024 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | - |
| 26 abr 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
| 25 abr 2024 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | - |
| 24 abr 2024 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | - |
| 23 abr 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | - |
| 22 abr 2024 | 254.20 | 254.20 | 254.20 | 254.20 | 254.20 | - |
| 19 abr 2024 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | - |
| 18 abr 2024 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | - |
| 17 abr 2024 | 253.90 | 253.90 | 253.90 | 253.90 | 253.90 | - |
| 16 abr 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | - |
| 15 abr 2024 | 258.90 | 258.90 | 258.90 | 258.90 | 258.90 | - |
| 12 abr 2024 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | - |
| 11 abr 2024 | 257.90 | 257.90 | 257.90 | 257.90 | 257.90 | - |
| 10 abr 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | - |
| 09 abr 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | - |
| 08 abr 2024 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | - |
| 08 abr 2024 | 0.016847 Dividendo | |||||
| 05 abr 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 257.48 | - |
| 04 abr 2024 | 259.30 | 259.30 | 259.30 | 259.30 | 259.28 | - |
| 03 abr 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 258.58 | - |
| 02 abr 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 258.98 | - |
| 28 mar 2024 | 260.20 | 260.20 | 260.20 | 260.20 | 260.18 | - |
| 27 mar 2024 | 259.30 | 259.30 | 259.30 | 259.30 | 259.28 | - |
| 26 mar 2024 | 259.50 | 259.50 | 259.50 | 259.50 | 259.48 | - |
| 25 mar 2024 | 258.90 | 258.90 | 258.90 | 258.90 | 258.88 | - |
| 22 mar 2024 | 259.90 | 259.90 | 259.90 | 259.90 | 259.88 | - |
| 21 mar 2024 | 259.20 | 259.20 | 259.20 | 259.20 | 259.18 | - |
| 20 mar 2024 | 255.30 | 255.30 | 255.30 | 255.30 | 255.28 | - |
| 19 mar 2024 | 253.80 | 253.80 | 253.80 | 253.80 | 253.78 | - |
| 18 mar 2024 | 254.80 | 254.80 | 254.80 | 254.80 | 254.78 | - |
| 15 mar 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 252.98 | - |
| 14 mar 2024 | 253.80 | 253.80 | 253.80 | 253.80 | 253.78 | - |
| 13 mar 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 253.58 | - |
| 12 mar 2024 | 253.80 | 253.80 | 253.80 | 253.80 | 253.78 | - |
| 11 mar 2024 | 250.90 | 250.90 | 250.90 | 250.90 | 250.88 | - |
| 08 mar 2024 | 253.10 | 253.10 | 253.10 | 253.10 | 253.08 | - |
| 07 mar 2024 | 253.10 | 253.10 | 253.10 | 253.10 | 253.08 | - |
| 06 mar 2024 | 251.90 | 251.90 | 251.90 | 251.90 | 251.88 | - |
| 05 mar 2024 | 251.50 | 251.50 | 251.50 | 251.50 | 251.48 | - |
| 04 mar 2024 | 253.10 | 253.10 | 253.10 | 253.10 | 253.08 | - |
| 01 mar 2024 | 253.30 | 253.30 | 253.30 | 253.30 | 253.28 | - |
| 29 feb 2024 | 251.70 | 251.70 | 251.70 | 251.70 | 251.68 | - |
| 28 feb 2024 | 250.70 | 250.70 | 250.70 | 250.70 | 250.68 | - |
| 27 feb 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 250.78 | - |
| 26 feb 2024 | 251.30 | 251.30 | 251.30 | 251.30 | 251.28 | - |
| 23 feb 2024 | 251.60 | 251.60 | 251.60 | 251.60 | 251.58 | - |
| 22 feb 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 251.18 | - |
| 21 feb 2024 | 247.20 | 247.20 | 247.20 | 247.20 | 247.18 | - |
| 20 feb 2024 | 247.30 | 247.30 | 247.30 | 247.30 | 247.28 | - |
| 19 feb 2024 | 249.30 | 249.30 | 249.30 | 249.30 | 249.28 | - |
| 16 feb 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 249.48 | - |
| 15 feb 2024 | 248.90 | 248.90 | 248.90 | 248.90 | 248.88 | - |
| 14 feb 2024 | 247.70 | 247.70 | 247.70 | 247.70 | 247.68 | - |
| 13 feb 2024 | 245.90 | 245.90 | 245.90 | 245.90 | 245.88 | - |
| 12 feb 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 248.28 | - |
| 09 feb 2024 | 247.30 | 247.30 | 247.30 | 247.30 | 247.28 | - |
| 08 feb 2024 | 247.30 | 247.30 | 247.30 | 247.30 | 247.28 | - |
| 07 feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.98 | - |
| 06 feb 2024 | 245.80 | 245.80 | 245.80 | 245.80 | 245.78 | - |
| 05 feb 2024 | 246.60 | 246.60 | 246.60 | 246.60 | 246.58 | - |
| 02 feb 2024 | 243.60 | 243.60 | 243.60 | 243.60 | 243.58 | - |
| 01 feb 2024 | 241.70 | 241.70 | 241.70 | 241.70 | 241.68 | - |
| 31 ene 2024 | 241.70 | 241.70 | 241.70 | 241.70 | 241.68 | - |
| 30 ene 2024 | 243.90 | 243.90 | 243.90 | 243.90 | 243.88 | - |
| 29 ene 2024 | 242.30 | 242.30 | 242.30 | 242.30 | 242.28 | - |
| 26 ene 2024 | 240.70 | 240.70 | 240.70 | 240.70 | 240.68 | - |
| *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.