U.S. markets open in 1 hour 18 minutes
F S&P 500
5,535.50 +1.25 (+0.02%) F Dow Jones
39,678.00 +95.00 (+0.24%) F Nasdaq
19,944.50 -38.25 (-0.19%) E-mini Russell 2000 Index Futur
2,048.00 +4.60 (+0.23%) Petróleo
81.11 +0.38 (+0.47%) Oro
2,337.20 +6.00 (+0.26%)
Stewart Inv APAC Ldrs Sstby B GBP Inc (0P0000N11L.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 | 327.31 | 327.31 | 327.31 | 327.31 | 327.31 | - |
| 20 jun 2024 | 327.03 | 327.03 | 327.03 | 327.03 | 327.03 | - |
| 19 jun 2024 | 327.13 | 327.13 | 327.13 | 327.13 | 327.13 | - |
| 18 jun 2024 | 326.85 | 326.85 | 326.85 | 326.85 | 326.85 | - |
| 17 jun 2024 | 326.12 | 326.12 | 326.12 | 326.12 | 326.12 | - |
| 14 jun 2024 | 325.60 | 325.60 | 325.60 | 325.60 | 325.60 | - |
| 13 jun 2024 | 323.26 | 323.26 | 323.26 | 323.26 | 323.26 | - |
| 12 jun 2024 | 320.36 | 320.36 | 320.36 | 320.36 | 320.36 | - |
| 11 jun 2024 | 321.15 | 321.15 | 321.15 | 321.15 | 321.15 | - |
| 10 jun 2024 | 322.94 | 322.94 | 322.94 | 322.94 | 322.94 | - |
| 07 jun 2024 | 323.74 | 323.74 | 323.74 | 323.74 | 323.74 | - |
| 06 jun 2024 | 321.26 | 321.26 | 321.26 | 321.26 | 321.26 | - |
| 05 jun 2024 | 319.68 | 319.68 | 319.68 | 319.68 | 319.68 | - |
| 04 jun 2024 | 313.52 | 313.52 | 313.52 | 313.52 | 313.52 | - |
| 03 jun 2024 | 317.08 | 317.08 | 317.08 | 317.08 | 317.08 | - |
| 31 may 2024 | 311.78 | 311.78 | 311.78 | 311.78 | 311.78 | - |
| 30 may 2024 | 312.10 | 312.10 | 312.10 | 312.10 | 312.10 | - |
| 29 may 2024 | 314.12 | 314.12 | 314.12 | 314.12 | 314.12 | - |
| 28 may 2024 | 317.22 | 317.22 | 317.22 | 317.22 | 317.22 | - |
| 24 may 2024 | 317.35 | 317.35 | 317.35 | 317.35 | 317.35 | - |
| 23 may 2024 | 320.17 | 320.17 | 320.17 | 320.17 | 320.17 | - |
| 22 may 2024 | 316.56 | 316.56 | 316.56 | 316.56 | 316.56 | - |
| 21 may 2024 | 315.72 | 315.72 | 315.72 | 315.72 | 315.72 | - |
| 20 may 2024 | 318.29 | 318.29 | 318.29 | 318.29 | 318.29 | - |
| 17 may 2024 | 319.98 | 319.98 | 319.98 | 319.98 | 319.98 | - |
| 16 may 2024 | 319.87 | 319.87 | 319.87 | 319.87 | 319.87 | - |
| 15 may 2024 | 317.15 | 317.15 | 317.15 | 317.15 | 317.15 | - |
| 14 may 2024 | 316.48 | 316.48 | 316.48 | 316.48 | 316.48 | - |
| 13 may 2024 | 316.04 | 316.04 | 316.04 | 316.04 | 316.04 | - |
| 10 may 2024 | 314.97 | 314.97 | 314.97 | 314.97 | 314.97 | - |
| 09 may 2024 | 316.20 | 316.20 | 316.20 | 316.20 | 316.20 | - |
| 08 may 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | - |
| 07 may 2024 | 316.88 | 316.88 | 316.88 | 316.88 | 316.88 | - |
| 03 may 2024 | 310.05 | 310.05 | 310.05 | 310.05 | 310.05 | - |
| 02 may 2024 | 309.75 | 309.75 | 309.75 | 309.75 | 309.75 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 309.74 | 309.74 | 309.74 | 309.74 | 309.74 | - |
| 29 abr 2024 | 309.01 | 309.01 | 309.01 | 309.01 | 309.01 | - |
| 26 abr 2024 | 306.94 | 306.94 | 306.94 | 306.94 | 306.94 | - |
| 25 abr 2024 | 305.94 | 305.94 | 305.94 | 305.94 | 305.94 | - |
| 24 abr 2024 | 309.63 | 309.63 | 309.63 | 309.63 | 309.63 | - |
| 23 abr 2024 | 307.92 | 307.92 | 307.92 | 307.92 | 307.92 | - |
| 22 abr 2024 | 308.75 | 308.75 | 308.75 | 308.75 | 308.75 | - |
| 19 abr 2024 | 303.87 | 303.87 | 303.87 | 303.87 | 303.87 | - |
| 18 abr 2024 | 306.57 | 306.57 | 306.57 | 306.57 | 306.57 | - |
| 17 abr 2024 | 306.82 | 306.82 | 306.82 | 306.82 | 306.82 | - |
| 16 abr 2024 | 306.11 | 306.11 | 306.11 | 306.11 | 306.11 | - |
| 15 abr 2024 | 308.77 | 308.77 | 308.77 | 308.77 | 308.77 | - |
| 12 abr 2024 | 312.19 | 312.19 | 312.19 | 312.19 | 312.19 | - |
| 11 abr 2024 | 313.03 | 313.03 | 313.03 | 313.03 | 313.03 | - |
| 10 abr 2024 | 311.05 | 311.05 | 311.05 | 311.05 | 311.05 | - |
| 09 abr 2024 | 310.64 | 310.64 | 310.64 | 310.64 | 310.64 | - |
| 08 abr 2024 | 311.43 | 311.43 | 311.43 | 311.43 | 311.43 | - |
| 05 abr 2024 | 310.20 | 310.20 | 310.20 | 310.20 | 310.20 | - |
| 04 abr 2024 | 311.04 | 311.04 | 311.04 | 311.04 | 311.04 | - |
| 03 abr 2024 | 310.22 | 310.22 | 310.22 | 310.22 | 310.22 | - |
| 02 abr 2024 | 312.71 | 312.71 | 312.71 | 312.71 | 312.71 | - |
| 28 mar 2024 | 310.43 | 310.43 | 310.43 | 310.43 | 310.43 | - |
| 27 mar 2024 | 309.66 | 309.66 | 309.66 | 309.66 | 309.66 | - |
| 26 mar 2024 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | - |
| 25 mar 2024 | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | - |
| 22 mar 2024 | 311.22 | 311.22 | 311.22 | 311.22 | 311.22 | - |
| 21 mar 2024 | 309.01 | 309.01 | 309.01 | 309.01 | 309.01 | - |
| 20 mar 2024 | 306.20 | 306.20 | 306.20 | 306.20 | 306.20 | - |
| 19 mar 2024 | 306.27 | 306.27 | 306.27 | 306.27 | 306.27 | - |
| 18 mar 2024 | 308.63 | 308.63 | 308.63 | 308.63 | 308.63 | - |
| 15 mar 2024 | 307.14 | 307.14 | 307.14 | 307.14 | 307.14 | - |
| 14 mar 2024 | 310.22 | 310.22 | 310.22 | 310.22 | 310.22 | - |
| 13 mar 2024 | 308.34 | 308.34 | 308.34 | 308.34 | 308.34 | - |
| 12 mar 2024 | 311.15 | 311.15 | 311.15 | 311.15 | 311.15 | - |
| 11 mar 2024 | 309.64 | 309.64 | 309.64 | 309.64 | 309.64 | - |
| 08 mar 2024 | 312.65 | 312.65 | 312.65 | 312.65 | 312.65 | - |
| 07 mar 2024 | 311.35 | 311.35 | 311.35 | 311.35 | 311.35 | - |
| 06 mar 2024 | 311.06 | 311.06 | 311.06 | 311.06 | 311.06 | - |
| 05 mar 2024 | 310.36 | 310.36 | 310.36 | 310.36 | 310.36 | - |
| 04 mar 2024 | 311.08 | 311.08 | 311.08 | 311.08 | 311.08 | - |
| 01 mar 2024 | 310.86 | 310.86 | 310.86 | 310.86 | 310.86 | - |
| 29 feb 2024 | 309.85 | 309.85 | 309.85 | 309.85 | 309.85 | - |
| 28 feb 2024 | 307.41 | 307.41 | 307.41 | 307.41 | 307.41 | - |
| 27 feb 2024 | 309.38 | 309.38 | 309.38 | 309.38 | 309.38 | - |
| 26 feb 2024 | 308.09 | 308.09 | 308.09 | 308.09 | 308.09 | - |
| 23 feb 2024 | 308.75 | 308.75 | 308.75 | 308.75 | 308.75 | - |
| 22 feb 2024 | 309.60 | 309.60 | 309.60 | 309.60 | 309.60 | - |
| 21 feb 2024 | 308.36 | 308.36 | 308.36 | 308.36 | 308.36 | - |
| 20 feb 2024 | 309.41 | 309.41 | 309.41 | 309.41 | 309.41 | - |
| 19 feb 2024 | 307.53 | 307.53 | 307.53 | 307.53 | 307.53 | - |
| 16 feb 2024 | 308.25 | 308.25 | 308.25 | 308.25 | 308.25 | - |
| 15 feb 2024 | 306.69 | 306.69 | 306.69 | 306.69 | 306.69 | - |
| 14 feb 2024 | 302.16 | 302.16 | 302.16 | 302.16 | 302.16 | - |
| 13 feb 2024 | 301.80 | 301.80 | 301.80 | 301.80 | 301.80 | - |
| 12 feb 2024 | 302.07 | 302.07 | 302.07 | 302.07 | 302.07 | - |
| 09 feb 2024 | 302.54 | 302.54 | 302.54 | 302.54 | 302.54 | - |
| 08 feb 2024 | 302.43 | 302.43 | 302.43 | 302.43 | 302.43 | - |
| 07 feb 2024 | 304.19 | 304.19 | 304.19 | 304.19 | 304.19 | - |
| 06 feb 2024 | 304.48 | 304.48 | 304.48 | 304.48 | 304.48 | - |
| 05 feb 2024 | 301.93 | 301.93 | 301.93 | 301.93 | 301.93 | - |
| 02 feb 2024 | 299.24 | 299.24 | 299.24 | 299.24 | 299.24 | - |
| 01 feb 2024 | 299.66 | 299.66 | 299.66 | 299.66 | 299.66 | - |
| 01 feb 2024 | 0.003394 Dividendo | |||||
| *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.