U.S. markets closed
F S&P 500
5,302.75 +5.50 (+0.10%) F Dow Jones
38,675.00 +19.00 (+0.05%) F Nasdaq
18,673.75 +27.50 (+0.15%) E-mini Russell 2000 Index Futur
2,065.90 +0.70 (+0.03%) Petróleo
74.05 -0.17 (-0.23%) Oro
2,372.30 +3.00 (+0.13%)
Polar Capital Global Ins R Acc (0P0000SY4H.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:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | 1,116.54 | 1,116.54 | 1,116.54 | 1,116.54 | 1,116.54 | - |
| 29 may 2024 | 1,104.28 | 1,104.28 | 1,104.28 | 1,104.28 | 1,104.28 | - |
| 28 may 2024 | 1,107.99 | 1,107.99 | 1,107.99 | 1,107.99 | 1,107.99 | - |
| 24 may 2024 | 1,121.08 | 1,121.08 | 1,121.08 | 1,121.08 | 1,121.08 | - |
| 23 may 2024 | 1,114.37 | 1,114.37 | 1,114.37 | 1,114.37 | 1,114.37 | - |
| 22 may 2024 | 1,127.96 | 1,127.96 | 1,127.96 | 1,127.96 | 1,127.96 | - |
| 21 may 2024 | 1,125.39 | 1,125.39 | 1,125.39 | 1,125.39 | 1,125.39 | - |
| 20 may 2024 | 1,122.05 | 1,122.05 | 1,122.05 | 1,122.05 | 1,122.05 | - |
| 17 may 2024 | 1,133.42 | 1,133.42 | 1,133.42 | 1,133.42 | 1,133.42 | - |
| 16 may 2024 | 1,127.27 | 1,127.27 | 1,127.27 | 1,127.27 | 1,127.27 | - |
| 15 may 2024 | 1,113.43 | 1,113.43 | 1,113.43 | 1,113.43 | 1,113.43 | - |
| 14 may 2024 | 1,120.48 | 1,120.48 | 1,120.48 | 1,120.48 | 1,120.48 | - |
| 13 may 2024 | 1,123.45 | 1,123.45 | 1,123.45 | 1,123.45 | 1,123.45 | - |
| 10 may 2024 | 1,133.93 | 1,133.93 | 1,133.93 | 1,133.93 | 1,133.93 | - |
| 09 may 2024 | 1,126.53 | 1,126.53 | 1,126.53 | 1,126.53 | 1,126.53 | - |
| 08 may 2024 | 1,121.82 | 1,121.82 | 1,121.82 | 1,121.82 | 1,121.82 | - |
| 07 may 2024 | 1,113.59 | 1,113.59 | 1,113.59 | 1,113.59 | 1,113.59 | - |
| 03 may 2024 | 1,089.30 | 1,089.30 | 1,089.30 | 1,089.30 | 1,089.30 | - |
| 02 may 2024 | 1,096.87 | 1,096.87 | 1,096.87 | 1,096.87 | 1,096.87 | - |
| 01 may 2024 | 1,091.68 | 1,091.68 | 1,091.68 | 1,091.68 | 1,091.68 | - |
| 30 abr 2024 | 1,080.34 | 1,080.34 | 1,080.34 | 1,080.34 | 1,080.34 | - |
| 29 abr 2024 | 1,078.64 | 1,078.64 | 1,078.64 | 1,078.64 | 1,078.64 | - |
| 26 abr 2024 | 1,075.76 | 1,075.76 | 1,075.76 | 1,075.76 | 1,075.76 | - |
| 25 abr 2024 | 1,080.10 | 1,080.10 | 1,080.10 | 1,080.10 | 1,080.10 | - |
| 24 abr 2024 | 1,087.40 | 1,087.40 | 1,087.40 | 1,087.40 | 1,087.40 | - |
| 23 abr 2024 | 1,093.91 | 1,093.91 | 1,093.91 | 1,093.91 | 1,093.91 | - |
| 22 abr 2024 | 1,104.46 | 1,104.46 | 1,104.46 | 1,104.46 | 1,104.46 | - |
| 19 abr 2024 | 1,091.64 | 1,091.64 | 1,091.64 | 1,091.64 | 1,091.64 | - |
| 18 abr 2024 | 1,076.80 | 1,076.80 | 1,076.80 | 1,076.80 | 1,076.80 | - |
| 17 abr 2024 | 1,063.68 | 1,063.68 | 1,063.68 | 1,063.68 | 1,063.68 | - |
| 16 abr 2024 | 1,069.68 | 1,069.68 | 1,069.68 | 1,069.68 | 1,069.68 | - |
| 15 abr 2024 | 1,070.71 | 1,070.71 | 1,070.71 | 1,070.71 | 1,070.71 | - |
| 12 abr 2024 | 1,073.50 | 1,073.50 | 1,073.50 | 1,073.50 | 1,073.50 | - |
| 11 abr 2024 | 1,076.07 | 1,076.07 | 1,076.07 | 1,076.07 | 1,076.07 | - |
| 10 abr 2024 | 1,086.52 | 1,086.52 | 1,086.52 | 1,086.52 | 1,086.52 | - |
| 09 abr 2024 | 1,079.97 | 1,079.97 | 1,079.97 | 1,079.97 | 1,079.97 | - |
| 08 abr 2024 | 1,101.71 | 1,101.71 | 1,101.71 | 1,101.71 | 1,101.71 | - |
| 05 abr 2024 | 1,103.20 | 1,103.20 | 1,103.20 | 1,103.20 | 1,103.20 | - |
| 04 abr 2024 | 1,090.29 | 1,090.29 | 1,090.29 | 1,090.29 | 1,090.29 | - |
| 03 abr 2024 | 1,104.35 | 1,104.35 | 1,104.35 | 1,104.35 | 1,104.35 | - |
| 02 abr 2024 | 1,108.56 | 1,108.56 | 1,108.56 | 1,108.56 | 1,108.56 | - |
| 28 mar 2024 | 1,116.41 | 1,116.41 | 1,116.41 | 1,116.41 | 1,116.41 | - |
| 27 mar 2024 | 1,115.33 | 1,115.33 | 1,115.33 | 1,115.33 | 1,115.33 | - |
| 26 mar 2024 | 1,103.69 | 1,103.69 | 1,103.69 | 1,103.69 | 1,103.69 | - |
| 25 mar 2024 | 1,104.05 | 1,104.05 | 1,104.05 | 1,104.05 | 1,104.05 | - |
| 22 mar 2024 | 1,107.92 | 1,107.92 | 1,107.92 | 1,107.92 | 1,107.92 | - |
| 21 mar 2024 | 1,107.26 | 1,107.26 | 1,107.26 | 1,107.26 | 1,107.26 | - |
| 20 mar 2024 | 1,109.40 | 1,109.40 | 1,109.40 | 1,109.40 | 1,109.40 | - |
| 19 mar 2024 | 1,102.98 | 1,102.98 | 1,102.98 | 1,102.98 | 1,102.98 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 1,098.26 | 1,098.26 | 1,098.26 | 1,098.26 | 1,098.26 | - |
| 14 mar 2024 | 1,094.82 | 1,094.82 | 1,094.82 | 1,094.82 | 1,094.82 | - |
| 13 mar 2024 | 1,095.38 | 1,095.38 | 1,095.38 | 1,095.38 | 1,095.38 | - |
| 12 mar 2024 | 1,094.78 | 1,094.78 | 1,094.78 | 1,094.78 | 1,094.78 | - |
| 11 mar 2024 | 1,083.58 | 1,083.58 | 1,083.58 | 1,083.58 | 1,083.58 | - |
| 08 mar 2024 | 1,066.63 | 1,066.63 | 1,066.63 | 1,066.63 | 1,066.63 | - |
| 07 mar 2024 | 1,072.67 | 1,072.67 | 1,072.67 | 1,072.67 | 1,072.67 | - |
| 06 mar 2024 | 1,078.14 | 1,078.14 | 1,078.14 | 1,078.14 | 1,078.14 | - |
| 05 mar 2024 | 1,068.68 | 1,068.68 | 1,068.68 | 1,068.68 | 1,068.68 | - |
| 04 mar 2024 | 1,068.97 | 1,068.97 | 1,068.97 | 1,068.97 | 1,068.97 | - |
| 01 mar 2024 | 1,073.38 | 1,073.38 | 1,073.38 | 1,073.38 | 1,073.38 | - |
| 29 feb 2024 | 1,072.84 | 1,072.84 | 1,072.84 | 1,072.84 | 1,072.84 | - |
| 28 feb 2024 | 1,077.99 | 1,077.99 | 1,077.99 | 1,077.99 | 1,077.99 | - |
| 27 feb 2024 | 1,064.54 | 1,064.54 | 1,064.54 | 1,064.54 | 1,064.54 | - |
| 26 feb 2024 | 1,063.28 | 1,063.28 | 1,063.28 | 1,063.28 | 1,063.28 | - |
| 23 feb 2024 | 1,065.75 | 1,065.75 | 1,065.75 | 1,065.75 | 1,065.75 | - |
| 22 feb 2024 | 1,064.22 | 1,064.22 | 1,064.22 | 1,064.22 | 1,064.22 | - |
| 21 feb 2024 | 1,046.77 | 1,046.77 | 1,046.77 | 1,046.77 | 1,046.77 | - |
| 20 feb 2024 | 1,043.73 | 1,043.73 | 1,043.73 | 1,043.73 | 1,043.73 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 1,054.74 | 1,054.74 | 1,054.74 | 1,054.74 | 1,054.74 | - |
| 15 feb 2024 | 1,066.10 | 1,066.10 | 1,066.10 | 1,066.10 | 1,066.10 | - |
| 14 feb 2024 | 1,053.01 | 1,053.01 | 1,053.01 | 1,053.01 | 1,053.01 | - |
| 13 feb 2024 | 1,035.76 | 1,035.76 | 1,035.76 | 1,035.76 | 1,035.76 | - |
| 12 feb 2024 | 1,038.21 | 1,038.21 | 1,038.21 | 1,038.21 | 1,038.21 | - |
| 09 feb 2024 | 1,028.04 | 1,028.04 | 1,028.04 | 1,028.04 | 1,028.04 | - |
| 08 feb 2024 | 1,024.93 | 1,024.93 | 1,024.93 | 1,024.93 | 1,024.93 | - |
| 07 feb 2024 | 1,037.88 | 1,037.88 | 1,037.88 | 1,037.88 | 1,037.88 | - |
| 06 feb 2024 | 1,034.80 | 1,034.80 | 1,034.80 | 1,034.80 | 1,034.80 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 1,027.75 | 1,027.75 | 1,027.75 | 1,027.75 | 1,027.75 | - |
| 01 feb 2024 | 1,022.39 | 1,022.39 | 1,022.39 | 1,022.39 | 1,022.39 | - |
| 31 ene 2024 | 1,030.01 | 1,030.01 | 1,030.01 | 1,030.01 | 1,030.01 | - |
| 30 ene 2024 | 1,028.79 | 1,028.79 | 1,028.79 | 1,028.79 | 1,028.79 | - |
| 29 ene 2024 | 1,023.16 | 1,023.16 | 1,023.16 | 1,023.16 | 1,023.16 | - |
| 26 ene 2024 | 1,020.31 | 1,020.31 | 1,020.31 | 1,020.31 | 1,020.31 | - |
| 25 ene 2024 | 1,015.98 | 1,015.98 | 1,015.98 | 1,015.98 | 1,015.98 | - |
| 24 ene 2024 | 1,010.52 | 1,010.52 | 1,010.52 | 1,010.52 | 1,010.52 | - |
| 23 ene 2024 | 1,012.71 | 1,012.71 | 1,012.71 | 1,012.71 | 1,012.71 | - |
| 22 ene 2024 | 1,009.55 | 1,009.55 | 1,009.55 | 1,009.55 | 1,009.55 | - |
| 19 ene 2024 | 1,006.21 | 1,006.21 | 1,006.21 | 1,006.21 | 1,006.21 | - |
| 18 ene 2024 | 990.61 | 990.61 | 990.61 | 990.61 | 990.61 | - |
| 17 ene 2024 | 984.16 | 984.16 | 984.16 | 984.16 | 984.16 | - |
| 16 ene 2024 | 989.13 | 989.13 | 989.13 | 989.13 | 989.13 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 980.55 | 980.55 | 980.55 | 980.55 | 980.55 | - |
| 11 ene 2024 | 980.67 | 980.67 | 980.67 | 980.67 | 980.67 | - |
| 10 ene 2024 | 975.39 | 975.39 | 975.39 | 975.39 | 975.39 | - |
| *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.