U.S. markets closed
F S&P 500
5,334.00 +6.75 (+0.13%) F Dow Jones
40,170.00 +33.00 (+0.08%) F Nasdaq
18,666.00 +30.75 (+0.17%) E-mini Russell 2000 Index Futur
2,106.80 +1.30 (+0.06%) Petróleo
79.71 -0.35 (-0.44%) Oro
2,422.80 +5.40 (+0.22%)
Liontrust Sust Fut Mn Inc Bd P Grs Inc (0P0000ONXT.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 09:00PM BST
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 16 may 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | - |
| 15 may 2024 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | - |
| 14 may 2024 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | - |
| 13 may 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
| 10 may 2024 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | - |
| 09 may 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - |
| 08 may 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | - |
| 07 may 2024 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | - |
| 03 may 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | - |
| 02 may 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
| 01 may 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - |
| 01 may 2024 | 0.0035 Dividendo | |||||
| 30 abr 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | - |
| 29 abr 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
| 26 abr 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | - |
| 25 abr 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| 24 abr 2024 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | - |
| 23 abr 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
| 22 abr 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
| 19 abr 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | - |
| 18 abr 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
| 17 abr 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | - |
| 16 abr 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | - |
| 15 abr 2024 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | - |
| 12 abr 2024 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | - |
| 11 abr 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
| 10 abr 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | - |
| 09 abr 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | - |
| 08 abr 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | - |
| 05 abr 2024 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | - |
| 04 abr 2024 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | - |
| 03 abr 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
| 02 abr 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | - |
| 02 abr 2024 | 0.0035 Dividendo | |||||
| 28 mar 2024 | 83.84 | 83.84 | 83.84 | 83.84 | 83.83 | - |
| 27 mar 2024 | 83.89 | 83.89 | 83.89 | 83.89 | 83.88 | - |
| 26 mar 2024 | 83.87 | 83.87 | 83.87 | 83.87 | 83.86 | - |
| 25 mar 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 83.72 | - |
| 22 mar 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.93 | - |
| 21 mar 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.87 | - |
| 20 mar 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.41 | - |
| 19 mar 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.22 | - |
| 18 mar 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.01 | - |
| 15 mar 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 83.16 | - |
| 14 mar 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 83.44 | - |
| 13 mar 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.42 | - |
| 12 mar 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.79 | - |
| 11 mar 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 83.37 | - |
| 08 mar 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.17 | - |
| 07 mar 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.81 | - |
| 06 mar 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.45 | - |
| 05 mar 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.44 | - |
| 04 mar 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 82.05 | - |
| 01 mar 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.94 | - |
| 01 mar 2024 | 0.0035 Dividendo | |||||
| 29 feb 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 81.57 | - |
| 28 feb 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.12 | - |
| 27 feb 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.53 | - |
| 26 feb 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 82.71 | - |
| 23 feb 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 82.20 | - |
| 22 feb 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.17 | - |
| 21 feb 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.34 | - |
| 20 feb 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.30 | - |
| 19 feb 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.87 | - |
| 16 feb 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 81.98 | - |
| 15 feb 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.07 | - |
| 14 feb 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 81.98 | - |
| 13 feb 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.95 | - |
| 12 feb 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.10 | - |
| 09 feb 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.97 | - |
| 08 feb 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 82.11 | - |
| 07 feb 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.23 | - |
| 06 feb 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 82.02 | - |
| 05 feb 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.24 | - |
| 02 feb 2024 | 83.29 | 83.29 | 83.29 | 83.29 | 83.28 | - |
| 01 feb 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 83.27 | - |
| 01 feb 2024 | 0.0035 Dividendo | |||||
| 31 ene 2024 | 83.09 | 83.09 | 83.09 | 83.09 | 83.08 | - |
| 30 ene 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 83.16 | - |
| 29 ene 2024 | 82.77 | 82.77 | 82.77 | 82.77 | 82.76 | - |
| 26 ene 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.24 | - |
| 25 ene 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.83 | - |
| 24 ene 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 81.90 | - |
| 23 ene 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.14 | - |
| 22 ene 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 82.43 | - |
| 19 ene 2024 | 82.43 | 82.43 | 82.43 | 82.43 | 82.42 | - |
| 18 ene 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.03 | - |
| 17 ene 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.21 | - |
| 16 ene 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 83.05 | - |
| 15 ene 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 82.92 | - |
| 12 ene 2024 | 82.85 | 82.85 | 82.85 | 82.85 | 82.84 | - |
| 11 ene 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.91 | - |
| 10 ene 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.80 | - |
| 09 ene 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.51 | - |
| 08 ene 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.46 | - |
| 05 ene 2024 | 82.59 | 82.59 | 82.59 | 82.59 | 82.58 | - |
| 04 ene 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 83.35 | - |
| 03 ene 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.79 | - |
| 02 ene 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.79 | - |
| *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.