U.S. markets open in 3 hours 23 minutes
F S&P 500
5,543.00 +6.00 (+0.11%) F Dow Jones
39,505.00 -21.00 (-0.05%) F Nasdaq
20,023.75 +51.50 (+0.26%) E-mini Russell 2000 Index Futur
2,042.80 -2.10 (-0.10%) Petróleo
81.57 +0.74 (+0.92%) Oro
2,328.30 -2.50 (-0.11%)
CT (Lux) Enhanced Cmdts AGH (0P0000OXCC.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:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | - | - | - | - | - | - |
| 25 jun 2024 | - | - | - | - | - | - |
| 24 jun 2024 | 1,200.90 | 1,200.90 | 1,200.90 | 1,200.90 | 1,200.90 | - |
| 21 jun 2024 | 1,193.65 | 1,193.65 | 1,193.65 | 1,193.65 | 1,193.65 | - |
| 20 jun 2024 | 1,204.25 | 1,204.25 | 1,204.25 | 1,204.25 | 1,204.25 | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 1,202.48 | 1,202.48 | 1,202.48 | 1,202.48 | 1,202.48 | - |
| 17 jun 2024 | 1,192.69 | 1,192.69 | 1,192.69 | 1,192.69 | 1,192.69 | - |
| 14 jun 2024 | 1,196.06 | 1,196.06 | 1,196.06 | 1,196.06 | 1,196.06 | - |
| 13 jun 2024 | 1,199.89 | 1,199.89 | 1,199.89 | 1,199.89 | 1,199.89 | - |
| 12 jun 2024 | 1,204.30 | 1,204.30 | 1,204.30 | 1,204.30 | 1,204.30 | - |
| 11 jun 2024 | 1,195.49 | 1,195.49 | 1,195.49 | 1,195.49 | 1,195.49 | - |
| 10 jun 2024 | 1,194.11 | 1,194.11 | 1,194.11 | 1,194.11 | 1,194.11 | - |
| 07 jun 2024 | 1,187.16 | 1,187.16 | 1,187.16 | 1,187.16 | 1,187.16 | - |
| 06 jun 2024 | 1,204.30 | 1,204.30 | 1,204.30 | 1,204.30 | 1,204.30 | - |
| 05 jun 2024 | 1,187.56 | 1,187.56 | 1,187.56 | 1,187.56 | 1,187.56 | - |
| 04 jun 2024 | 1,183.62 | 1,183.62 | 1,183.62 | 1,183.62 | 1,183.62 | - |
| 03 jun 2024 | 1,197.15 | 1,197.15 | 1,197.15 | 1,197.15 | 1,197.15 | - |
| 31 may 2024 | 1,205.03 | 1,205.03 | 1,205.03 | 1,205.03 | 1,205.03 | - |
| 30 may 2024 | 1,216.39 | 1,216.39 | 1,216.39 | 1,216.39 | 1,216.39 | - |
| 29 may 2024 | 1,231.08 | 1,231.08 | 1,231.08 | 1,231.08 | 1,231.08 | - |
| 28 may 2024 | 1,241.16 | 1,241.16 | 1,241.16 | 1,241.16 | 1,241.16 | - |
| 24 may 2024 | 1,221.12 | 1,221.12 | 1,221.12 | 1,221.12 | 1,221.12 | - |
| 23 may 2024 | 1,220.25 | 1,220.25 | 1,220.25 | 1,220.25 | 1,220.25 | - |
| 22 may 2024 | 1,231.17 | 1,231.17 | 1,231.17 | 1,231.17 | 1,231.17 | - |
| 21 may 2024 | 1,240.47 | 1,240.47 | 1,240.47 | 1,240.47 | 1,240.47 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 1,227.88 | 1,227.88 | 1,227.88 | 1,227.88 | 1,227.88 | - |
| 16 may 2024 | 1,210.99 | 1,210.99 | 1,210.99 | 1,210.99 | 1,210.99 | - |
| 15 may 2024 | 1,208.51 | 1,208.51 | 1,208.51 | 1,208.51 | 1,208.51 | - |
| 14 may 2024 | 1,199.58 | 1,199.58 | 1,199.58 | 1,199.58 | 1,199.58 | - |
| 13 may 2024 | 1,202.35 | 1,202.35 | 1,202.35 | 1,202.35 | 1,202.35 | - |
| 10 may 2024 | 1,201.25 | 1,201.25 | 1,201.25 | 1,201.25 | 1,201.25 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 1,194.87 | 1,194.87 | 1,194.87 | 1,194.87 | 1,194.87 | - |
| 07 may 2024 | 1,200.83 | 1,200.83 | 1,200.83 | 1,200.83 | 1,200.83 | - |
| 03 may 2024 | 1,185.94 | 1,185.94 | 1,185.94 | 1,185.94 | 1,185.94 | - |
| 02 may 2024 | 1,178.45 | 1,178.45 | 1,178.45 | 1,178.45 | 1,178.45 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 1,190.66 | 1,190.66 | 1,190.66 | 1,190.66 | 1,190.66 | - |
| 29 abr 2024 | 1,208.80 | 1,208.80 | 1,208.80 | 1,208.80 | 1,208.80 | - |
| 26 abr 2024 | 1,202.21 | 1,202.21 | 1,202.21 | 1,202.21 | 1,202.21 | - |
| 25 abr 2024 | 1,202.12 | 1,202.12 | 1,202.12 | 1,202.12 | 1,202.12 | - |
| 24 abr 2024 | 1,198.81 | 1,198.81 | 1,198.81 | 1,198.81 | 1,198.81 | - |
| 23 abr 2024 | 1,199.62 | 1,199.62 | 1,199.62 | 1,199.62 | 1,199.62 | - |
| 22 abr 2024 | 1,198.41 | 1,198.41 | 1,198.41 | 1,198.41 | 1,198.41 | - |
| 19 abr 2024 | 1,202.13 | 1,202.13 | 1,202.13 | 1,202.13 | 1,202.13 | - |
| 18 abr 2024 | 1,191.71 | 1,191.71 | 1,191.71 | 1,191.71 | 1,191.71 | - |
| 17 abr 2024 | 1,192.76 | 1,192.76 | 1,192.76 | 1,192.76 | 1,192.76 | - |
| 16 abr 2024 | 1,198.24 | 1,198.24 | 1,198.24 | 1,198.24 | 1,198.24 | - |
| 15 abr 2024 | 1,198.84 | 1,198.84 | 1,198.84 | 1,198.84 | 1,198.84 | - |
| 12 abr 2024 | 1,200.23 | 1,200.23 | 1,200.23 | 1,200.23 | 1,200.23 | - |
| 11 abr 2024 | 1,192.58 | 1,192.58 | 1,192.58 | 1,192.58 | 1,192.58 | - |
| 10 abr 2024 | 1,197.46 | 1,197.46 | 1,197.46 | 1,197.46 | 1,197.46 | - |
| 09 abr 2024 | 1,196.48 | 1,196.48 | 1,196.48 | 1,196.48 | 1,196.48 | - |
| 08 abr 2024 | 1,196.92 | 1,196.92 | 1,196.92 | 1,196.92 | 1,196.92 | - |
| 05 abr 2024 | 1,197.40 | 1,197.40 | 1,197.40 | 1,197.40 | 1,197.40 | - |
| 04 abr 2024 | 1,190.98 | 1,190.98 | 1,190.98 | 1,190.98 | 1,190.98 | - |
| 03 abr 2024 | 1,186.02 | 1,186.02 | 1,186.02 | 1,186.02 | 1,186.02 | - |
| 02 abr 2024 | 1,172.43 | 1,172.43 | 1,172.43 | 1,172.43 | 1,172.43 | - |
| 28 mar 2024 | 1,157.91 | 1,157.91 | 1,157.91 | 1,157.91 | 1,157.91 | - |
| 27 mar 2024 | 1,146.37 | 1,146.37 | 1,146.37 | 1,146.37 | 1,146.37 | - |
| 26 mar 2024 | 1,148.85 | 1,148.85 | 1,148.85 | 1,148.85 | 1,148.85 | - |
| 25 mar 2024 | 1,155.05 | 1,155.05 | 1,155.05 | 1,155.05 | 1,155.05 | - |
| 22 mar 2024 | 1,146.45 | 1,146.45 | 1,146.45 | 1,146.45 | 1,146.45 | - |
| 21 mar 2024 | 1,153.38 | 1,153.38 | 1,153.38 | 1,153.38 | 1,153.38 | - |
| 20 mar 2024 | 1,150.43 | 1,150.43 | 1,150.43 | 1,150.43 | 1,150.43 | - |
| 19 mar 2024 | 1,153.44 | 1,153.44 | 1,153.44 | 1,153.44 | 1,153.44 | - |
| 18 mar 2024 | 1,155.69 | 1,155.69 | 1,155.69 | 1,155.69 | 1,155.69 | - |
| 15 mar 2024 | 1,149.73 | 1,149.73 | 1,149.73 | 1,149.73 | 1,149.73 | - |
| 14 mar 2024 | 1,146.77 | 1,146.77 | 1,146.77 | 1,146.77 | 1,146.77 | - |
| 13 mar 2024 | 1,143.92 | 1,143.92 | 1,143.92 | 1,143.92 | 1,143.92 | - |
| 12 mar 2024 | 1,132.02 | 1,132.02 | 1,132.02 | 1,132.02 | 1,132.02 | - |
| 11 mar 2024 | 1,132.82 | 1,132.82 | 1,132.82 | 1,132.82 | 1,132.82 | - |
| 08 mar 2024 | 1,126.57 | 1,126.57 | 1,126.57 | 1,126.57 | 1,126.57 | - |
| 07 mar 2024 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | - |
| 06 mar 2024 | 1,121.54 | 1,121.54 | 1,121.54 | 1,121.54 | 1,121.54 | - |
| 05 mar 2024 | 1,114.43 | 1,114.43 | 1,114.43 | 1,114.43 | 1,114.43 | - |
| 04 mar 2024 | 1,118.87 | 1,118.87 | 1,118.87 | 1,118.87 | 1,118.87 | - |
| 01 mar 2024 | 1,113.40 | 1,113.40 | 1,113.40 | 1,113.40 | 1,113.40 | - |
| 29 feb 2024 | 1,106.34 | 1,106.34 | 1,106.34 | 1,106.34 | 1,106.34 | - |
| 28 feb 2024 | 1,105.05 | 1,105.05 | 1,105.05 | 1,105.05 | 1,105.05 | - |
| 27 feb 2024 | 1,107.79 | 1,107.79 | 1,107.79 | 1,107.79 | 1,107.79 | - |
| 26 feb 2024 | 1,099.33 | 1,099.33 | 1,099.33 | 1,099.33 | 1,099.33 | - |
| 23 feb 2024 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | - |
| 22 feb 2024 | 1,101.75 | 1,101.75 | 1,101.75 | 1,101.75 | 1,101.75 | - |
| 21 feb 2024 | 1,101.71 | 1,101.71 | 1,101.71 | 1,101.71 | 1,101.71 | - |
| 20 feb 2024 | 1,093.70 | 1,093.70 | 1,093.70 | 1,093.70 | 1,093.70 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 1,098.01 | 1,098.01 | 1,098.01 | 1,098.01 | 1,098.01 | - |
| 15 feb 2024 | 1,091.57 | 1,091.57 | 1,091.57 | 1,091.57 | 1,091.57 | - |
| 14 feb 2024 | 1,088.43 | 1,088.43 | 1,088.43 | 1,088.43 | 1,088.43 | - |
| 13 feb 2024 | 1,097.67 | 1,097.67 | 1,097.67 | 1,097.67 | 1,097.67 | - |
| 12 feb 2024 | 1,101.98 | 1,101.98 | 1,101.98 | 1,101.98 | 1,101.98 | - |
| 09 feb 2024 | 1,103.23 | 1,103.23 | 1,103.23 | 1,103.23 | 1,103.23 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 1,097.22 | 1,097.22 | 1,097.22 | 1,097.22 | 1,097.22 | - |
| 06 feb 2024 | 1,095.77 | 1,095.77 | 1,095.77 | 1,095.77 | 1,095.77 | - |
| 05 feb 2024 | 1,092.87 | 1,092.87 | 1,092.87 | 1,092.87 | 1,092.87 | - |
| 02 feb 2024 | 1,095.15 | 1,095.15 | 1,095.15 | 1,095.15 | 1,095.15 | - |
| *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.