U.S. markets open in 54 minutes
F S&P 500
5,539.50 +5.25 (+0.09%) F Dow Jones
39,691.00 +108.00 (+0.27%) F Nasdaq
19,968.25 -14.50 (-0.07%) E-mini Russell 2000 Index Futur
2,050.60 +7.20 (+0.35%) Petróleo
80.93 +0.20 (+0.25%) Oro
2,336.00 +4.80 (+0.21%)
Polar Capital Global Ins B Acc (0P0000THDY.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 | - | - | - | - | - | - |
| 20 jun 2024 | 1,152.65 | 1,152.65 | 1,152.65 | 1,152.65 | 1,152.65 | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 1,141.35 | 1,141.35 | 1,141.35 | 1,141.35 | 1,141.35 | - |
| 17 jun 2024 | 1,134.04 | 1,134.04 | 1,134.04 | 1,134.04 | 1,134.04 | - |
| 14 jun 2024 | 1,120.97 | 1,120.97 | 1,120.97 | 1,120.97 | 1,120.97 | - |
| 13 jun 2024 | 1,122.76 | 1,122.76 | 1,122.76 | 1,122.76 | 1,122.76 | - |
| 12 jun 2024 | 1,122.90 | 1,122.90 | 1,122.90 | 1,122.90 | 1,122.90 | - |
| 11 jun 2024 | 1,132.92 | 1,132.92 | 1,132.92 | 1,132.92 | 1,132.92 | - |
| 10 jun 2024 | 1,146.69 | 1,146.69 | 1,146.69 | 1,146.69 | 1,146.69 | - |
| 07 jun 2024 | 1,151.62 | 1,151.62 | 1,151.62 | 1,151.62 | 1,151.62 | - |
| 06 jun 2024 | 1,145.82 | 1,145.82 | 1,145.82 | 1,145.82 | 1,145.82 | - |
| 05 jun 2024 | 1,146.57 | 1,146.57 | 1,146.57 | 1,146.57 | 1,146.57 | - |
| 04 jun 2024 | 1,145.64 | 1,145.64 | 1,145.64 | 1,145.64 | 1,145.64 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 1,162.39 | 1,162.39 | 1,162.39 | 1,162.39 | 1,162.39 | - |
| 30 may 2024 | 1,147.88 | 1,147.88 | 1,147.88 | 1,147.88 | 1,147.88 | - |
| 29 may 2024 | 1,135.28 | 1,135.28 | 1,135.28 | 1,135.28 | 1,135.28 | - |
| 28 may 2024 | 1,139.09 | 1,139.09 | 1,139.09 | 1,139.09 | 1,139.09 | - |
| 24 may 2024 | 1,152.54 | 1,152.54 | 1,152.54 | 1,152.54 | 1,152.54 | - |
| 23 may 2024 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | 1,145.65 | - |
| 22 may 2024 | 1,159.63 | 1,159.63 | 1,159.63 | 1,159.63 | 1,159.63 | - |
| 21 may 2024 | 1,156.98 | 1,156.98 | 1,156.98 | 1,156.98 | 1,156.98 | - |
| 20 may 2024 | 1,153.54 | 1,153.54 | 1,153.54 | 1,153.54 | 1,153.54 | - |
| 17 may 2024 | 1,165.23 | 1,165.23 | 1,165.23 | 1,165.23 | 1,165.23 | - |
| 16 may 2024 | 1,158.91 | 1,158.91 | 1,158.91 | 1,158.91 | 1,158.91 | - |
| 15 may 2024 | 1,144.69 | 1,144.69 | 1,144.69 | 1,144.69 | 1,144.69 | - |
| 14 may 2024 | 1,151.93 | 1,151.93 | 1,151.93 | 1,151.93 | 1,151.93 | - |
| 13 may 2024 | 1,154.99 | 1,154.99 | 1,154.99 | 1,154.99 | 1,154.99 | - |
| 10 may 2024 | 1,165.76 | 1,165.76 | 1,165.76 | 1,165.76 | 1,165.76 | - |
| 09 may 2024 | 1,158.15 | 1,158.15 | 1,158.15 | 1,158.15 | 1,158.15 | - |
| 08 may 2024 | 1,153.31 | 1,153.31 | 1,153.31 | 1,153.31 | 1,153.31 | - |
| 07 may 2024 | 1,144.85 | 1,144.85 | 1,144.85 | 1,144.85 | 1,144.85 | - |
| 03 may 2024 | 1,119.88 | 1,119.88 | 1,119.88 | 1,119.88 | 1,119.88 | - |
| 02 may 2024 | 1,127.66 | 1,127.66 | 1,127.66 | 1,127.66 | 1,127.66 | - |
| 01 may 2024 | 1,122.32 | 1,122.32 | 1,122.32 | 1,122.32 | 1,122.32 | - |
| 30 abr 2024 | 1,110.67 | 1,110.67 | 1,110.67 | 1,110.67 | 1,110.67 | - |
| 29 abr 2024 | 1,108.92 | 1,108.92 | 1,108.92 | 1,108.92 | 1,108.92 | - |
| 26 abr 2024 | 1,105.96 | 1,105.96 | 1,105.96 | 1,105.96 | 1,105.96 | - |
| 25 abr 2024 | 1,110.42 | 1,110.42 | 1,110.42 | 1,110.42 | 1,110.42 | - |
| 24 abr 2024 | 1,117.92 | 1,117.92 | 1,117.92 | 1,117.92 | 1,117.92 | - |
| 23 abr 2024 | 1,124.62 | 1,124.62 | 1,124.62 | 1,124.62 | 1,124.62 | - |
| 22 abr 2024 | 1,135.47 | 1,135.47 | 1,135.47 | 1,135.47 | 1,135.47 | - |
| 19 abr 2024 | 1,122.29 | 1,122.29 | 1,122.29 | 1,122.29 | 1,122.29 | - |
| 18 abr 2024 | 1,107.02 | 1,107.02 | 1,107.02 | 1,107.02 | 1,107.02 | - |
| 17 abr 2024 | 1,093.54 | 1,093.54 | 1,093.54 | 1,093.54 | 1,093.54 | - |
| 16 abr 2024 | 1,099.71 | 1,099.71 | 1,099.71 | 1,099.71 | 1,099.71 | - |
| 15 abr 2024 | 1,100.76 | 1,100.76 | 1,100.76 | 1,100.76 | 1,100.76 | - |
| 12 abr 2024 | 1,103.63 | 1,103.63 | 1,103.63 | 1,103.63 | 1,103.63 | - |
| 11 abr 2024 | 1,106.27 | 1,106.27 | 1,106.27 | 1,106.27 | 1,106.27 | - |
| 10 abr 2024 | 1,117.02 | 1,117.02 | 1,117.02 | 1,117.02 | 1,117.02 | - |
| 09 abr 2024 | 1,110.29 | 1,110.29 | 1,110.29 | 1,110.29 | 1,110.29 | - |
| 08 abr 2024 | 1,132.64 | 1,132.64 | 1,132.64 | 1,132.64 | 1,132.64 | - |
| 05 abr 2024 | 1,134.17 | 1,134.17 | 1,134.17 | 1,134.17 | 1,134.17 | - |
| 04 abr 2024 | 1,120.89 | 1,120.89 | 1,120.89 | 1,120.89 | 1,120.89 | - |
| 03 abr 2024 | 1,135.35 | 1,135.35 | 1,135.35 | 1,135.35 | 1,135.35 | - |
| 02 abr 2024 | 1,139.68 | 1,139.68 | 1,139.68 | 1,139.68 | 1,139.68 | - |
| 28 mar 2024 | 1,147.75 | 1,147.75 | 1,147.75 | 1,147.75 | 1,147.75 | - |
| 27 mar 2024 | 1,146.64 | 1,146.64 | 1,146.64 | 1,146.64 | 1,146.64 | - |
| 26 mar 2024 | 1,134.68 | 1,134.68 | 1,134.68 | 1,134.68 | 1,134.68 | - |
| 25 mar 2024 | 1,135.05 | 1,135.05 | 1,135.05 | 1,135.05 | 1,135.05 | - |
| 22 mar 2024 | 1,139.02 | 1,139.02 | 1,139.02 | 1,139.02 | 1,139.02 | - |
| 21 mar 2024 | 1,138.34 | 1,138.34 | 1,138.34 | 1,138.34 | 1,138.34 | - |
| 20 mar 2024 | 1,140.54 | 1,140.54 | 1,140.54 | 1,140.54 | 1,140.54 | - |
| 19 mar 2024 | 1,133.95 | 1,133.95 | 1,133.95 | 1,133.95 | 1,133.95 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 1,129.09 | 1,129.09 | 1,129.09 | 1,129.09 | 1,129.09 | - |
| 14 mar 2024 | 1,125.56 | 1,125.56 | 1,125.56 | 1,125.56 | 1,125.56 | - |
| 13 mar 2024 | 1,126.13 | 1,126.13 | 1,126.13 | 1,126.13 | 1,126.13 | - |
| 12 mar 2024 | 1,125.51 | 1,125.51 | 1,125.51 | 1,125.51 | 1,125.51 | - |
| 11 mar 2024 | 1,113.99 | 1,113.99 | 1,113.99 | 1,113.99 | 1,113.99 | - |
| 08 mar 2024 | 1,096.57 | 1,096.57 | 1,096.57 | 1,096.57 | 1,096.57 | - |
| 07 mar 2024 | 1,102.78 | 1,102.78 | 1,102.78 | 1,102.78 | 1,102.78 | - |
| 06 mar 2024 | 1,108.40 | 1,108.40 | 1,108.40 | 1,108.40 | 1,108.40 | - |
| 05 mar 2024 | 1,098.68 | 1,098.68 | 1,098.68 | 1,098.68 | 1,098.68 | - |
| 04 mar 2024 | 1,098.98 | 1,098.98 | 1,098.98 | 1,098.98 | 1,098.98 | - |
| 01 mar 2024 | 1,103.51 | 1,103.51 | 1,103.51 | 1,103.51 | 1,103.51 | - |
| 29 feb 2024 | 1,102.96 | 1,102.96 | 1,102.96 | 1,102.96 | 1,102.96 | - |
| 28 feb 2024 | 1,108.25 | 1,108.25 | 1,108.25 | 1,108.25 | 1,108.25 | - |
| 27 feb 2024 | 1,094.42 | 1,094.42 | 1,094.42 | 1,094.42 | 1,094.42 | - |
| 26 feb 2024 | 1,093.12 | 1,093.12 | 1,093.12 | 1,093.12 | 1,093.12 | - |
| 23 feb 2024 | 1,095.67 | 1,095.67 | 1,095.67 | 1,095.67 | 1,095.67 | - |
| 22 feb 2024 | 1,094.09 | 1,094.09 | 1,094.09 | 1,094.09 | 1,094.09 | - |
| 21 feb 2024 | 1,076.15 | 1,076.15 | 1,076.15 | 1,076.15 | 1,076.15 | - |
| 20 feb 2024 | 1,073.03 | 1,073.03 | 1,073.03 | 1,073.03 | 1,073.03 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 1,084.35 | 1,084.35 | 1,084.35 | 1,084.35 | 1,084.35 | - |
| 15 feb 2024 | 1,096.03 | 1,096.03 | 1,096.03 | 1,096.03 | 1,096.03 | - |
| 14 feb 2024 | 1,082.57 | 1,082.57 | 1,082.57 | 1,082.57 | 1,082.57 | - |
| 13 feb 2024 | 1,064.83 | 1,064.83 | 1,064.83 | 1,064.83 | 1,064.83 | - |
| 12 feb 2024 | 1,067.35 | 1,067.35 | 1,067.35 | 1,067.35 | 1,067.35 | - |
| 09 feb 2024 | 1,056.90 | 1,056.90 | 1,056.90 | 1,056.90 | 1,056.90 | - |
| 08 feb 2024 | 1,053.70 | 1,053.70 | 1,053.70 | 1,053.70 | 1,053.70 | - |
| 07 feb 2024 | 1,067.02 | 1,067.02 | 1,067.02 | 1,067.02 | 1,067.02 | - |
| 06 feb 2024 | 1,063.84 | 1,063.84 | 1,063.84 | 1,063.84 | 1,063.84 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 1,056.58 | 1,056.58 | 1,056.58 | 1,056.58 | 1,056.58 | - |
| 01 feb 2024 | 1,051.08 | 1,051.08 | 1,051.08 | 1,051.08 | 1,051.08 | - |
| 31 ene 2024 | 1,058.92 | 1,058.92 | 1,058.92 | 1,058.92 | 1,058.92 | - |
| *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.