U.S. markets open in 6 hours 19 minutes
F S&P 500
5,519.25 +2.25 (+0.04%) F Dow Jones
39,887.00 +43.00 (+0.11%) F Nasdaq
19,776.00 +25.25 (+0.13%) E-mini Russell 2000 Index Futur
2,056.10 +3.30 (+0.16%) Petróleo
81.59 -0.04 (-0.05%) Oro
2,338.00 -6.40 (-0.27%)
CT American Smaller Coms(US) InstXAccUSD (0P0000TQ6W.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:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | - | - | - | - | - | - |
| 24 jun 2024 | 611.96 | 611.96 | 611.96 | 611.96 | 611.96 | - |
| 21 jun 2024 | 612.30 | 612.30 | 612.30 | 612.30 | 612.30 | - |
| 20 jun 2024 | 613.08 | 613.08 | 613.08 | 613.08 | 613.08 | - |
| 19 jun 2024 | 611.11 | 611.11 | 611.11 | 611.11 | 611.11 | - |
| 18 jun 2024 | 615.93 | 615.93 | 615.93 | 615.93 | 615.93 | - |
| 17 jun 2024 | 612.36 | 612.36 | 612.36 | 612.36 | 612.36 | - |
| 14 jun 2024 | 617.23 | 617.23 | 617.23 | 617.23 | 617.23 | - |
| 13 jun 2024 | 625.62 | 625.62 | 625.62 | 625.62 | 625.62 | - |
| 12 jun 2024 | 619.20 | 619.20 | 619.20 | 619.20 | 619.20 | - |
| 11 jun 2024 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | - |
| 10 jun 2024 | 624.55 | 624.55 | 624.55 | 624.55 | 624.55 | - |
| 07 jun 2024 | 626.03 | 626.03 | 626.03 | 626.03 | 626.03 | - |
| 06 jun 2024 | 628.94 | 628.94 | 628.94 | 628.94 | 628.94 | - |
| 05 jun 2024 | 621.20 | 621.20 | 621.20 | 621.20 | 621.20 | - |
| 04 jun 2024 | 628.80 | 628.80 | 628.80 | 628.80 | 628.80 | - |
| 03 jun 2024 | 634.93 | 634.93 | 634.93 | 634.93 | 634.93 | - |
| 31 may 2024 | 626.57 | 626.57 | 626.57 | 626.57 | 626.57 | - |
| 30 may 2024 | 620.83 | 620.83 | 620.83 | 620.83 | 620.83 | - |
| 29 may 2024 | 622.92 | 622.92 | 622.92 | 622.92 | 622.92 | - |
| 28 may 2024 | 624.90 | 624.90 | 624.90 | 624.90 | 624.90 | - |
| 24 may 2024 | 622.08 | 622.08 | 622.08 | 622.08 | 622.08 | - |
| 23 may 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | - |
| 22 may 2024 | 637.98 | 637.98 | 637.98 | 637.98 | 637.98 | - |
| 21 may 2024 | 640.42 | 640.42 | 640.42 | 640.42 | 640.42 | - |
| 20 may 2024 | 641.71 | 641.71 | 641.71 | 641.71 | 641.71 | - |
| 17 may 2024 | 644.63 | 644.63 | 644.63 | 644.63 | 644.63 | - |
| 16 may 2024 | 647.43 | 647.43 | 647.43 | 647.43 | 647.43 | - |
| 15 may 2024 | 645.78 | 645.78 | 645.78 | 645.78 | 645.78 | - |
| 14 may 2024 | 642.18 | 642.18 | 642.18 | 642.18 | 642.18 | - |
| 13 may 2024 | 641.28 | 641.28 | 641.28 | 641.28 | 641.28 | - |
| 10 may 2024 | 640.96 | 640.96 | 640.96 | 640.96 | 640.96 | - |
| 09 may 2024 | 631.68 | 631.68 | 631.68 | 631.68 | 631.68 | - |
| 08 may 2024 | 637.79 | 637.79 | 637.79 | 637.79 | 637.79 | - |
| 07 may 2024 | 631.98 | 631.98 | 631.98 | 631.98 | 631.98 | - |
| 03 may 2024 | 619.79 | 619.79 | 619.79 | 619.79 | 619.79 | - |
| 02 may 2024 | 617.20 | 617.20 | 617.20 | 617.20 | 617.20 | - |
| 01 may 2024 | 612.44 | 612.44 | 612.44 | 612.44 | 612.44 | - |
| 30 abr 2024 | 616.24 | 616.24 | 616.24 | 616.24 | 616.24 | - |
| 29 abr 2024 | 609.57 | 609.57 | 609.57 | 609.57 | 609.57 | - |
| 26 abr 2024 | 610.56 | 610.56 | 610.56 | 610.56 | 610.56 | - |
| 25 abr 2024 | 604.07 | 604.07 | 604.07 | 604.07 | 604.07 | - |
| 24 abr 2024 | 611.61 | 611.61 | 611.61 | 611.61 | 611.61 | - |
| 23 abr 2024 | 606.48 | 606.48 | 606.48 | 606.48 | 606.48 | - |
| 22 abr 2024 | 605.67 | 605.67 | 605.67 | 605.67 | 605.67 | - |
| 19 abr 2024 | 595.36 | 595.36 | 595.36 | 595.36 | 595.36 | - |
| 18 abr 2024 | 593.59 | 593.59 | 593.59 | 593.59 | 593.59 | - |
| 17 abr 2024 | 597.55 | 597.55 | 597.55 | 597.55 | 597.55 | - |
| 16 abr 2024 | 602.28 | 602.28 | 602.28 | 602.28 | 602.28 | - |
| 15 abr 2024 | 609.82 | 609.82 | 609.82 | 609.82 | 609.82 | - |
| 12 abr 2024 | 625.44 | 625.44 | 625.44 | 625.44 | 625.44 | - |
| 11 abr 2024 | 621.28 | 621.28 | 621.28 | 621.28 | 621.28 | - |
| 10 abr 2024 | 629.66 | 629.66 | 629.66 | 629.66 | 629.66 | - |
| 09 abr 2024 | 625.46 | 625.46 | 625.46 | 625.46 | 625.46 | - |
| 08 abr 2024 | 622.38 | 622.38 | 622.38 | 622.38 | 622.38 | - |
| 05 abr 2024 | 616.77 | 616.77 | 616.77 | 616.77 | 616.77 | - |
| 04 abr 2024 | 620.40 | 620.40 | 620.40 | 620.40 | 620.40 | - |
| 03 abr 2024 | 621.37 | 621.37 | 621.37 | 621.37 | 621.37 | - |
| 02 abr 2024 | 634.07 | 634.07 | 634.07 | 634.07 | 634.07 | - |
| 28 mar 2024 | 632.90 | 632.90 | 632.90 | 632.90 | 632.90 | - |
| 27 mar 2024 | 617.66 | 617.66 | 617.66 | 617.66 | 617.66 | - |
| 26 mar 2024 | 617.31 | 617.31 | 617.31 | 617.31 | 617.31 | - |
| 25 mar 2024 | 619.20 | 619.20 | 619.20 | 619.20 | 619.20 | - |
| 22 mar 2024 | 631.42 | 631.42 | 631.42 | 631.42 | 631.42 | - |
| 21 mar 2024 | 618.56 | 618.56 | 618.56 | 618.56 | 618.56 | - |
| 20 mar 2024 | 614.73 | 614.73 | 614.73 | 614.73 | 614.73 | - |
| 19 mar 2024 | 609.11 | 609.11 | 609.11 | 609.11 | 609.11 | - |
| 18 mar 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - |
| 15 mar 2024 | 606.72 | 606.72 | 606.72 | 606.72 | 606.72 | - |
| 14 mar 2024 | 614.53 | 614.53 | 614.53 | 614.53 | 614.53 | - |
| 13 mar 2024 | 613.54 | 613.54 | 613.54 | 613.54 | 613.54 | - |
| 12 mar 2024 | 616.59 | 616.59 | 616.59 | 616.59 | 616.59 | - |
| 11 mar 2024 | 612.29 | 612.29 | 612.29 | 612.29 | 612.29 | - |
| 08 mar 2024 | 613.99 | 613.99 | 613.99 | 613.99 | 613.99 | - |
| 08 mar 2024 | 0.068248 Dividendo | |||||
| 07 mar 2024 | 612.55 | 612.55 | 612.55 | 612.55 | 612.48 | - |
| 06 mar 2024 | 609.88 | 609.88 | 609.88 | 609.88 | 609.81 | - |
| 05 mar 2024 | 617.68 | 617.68 | 617.68 | 617.68 | 617.61 | - |
| 04 mar 2024 | 619.62 | 619.62 | 619.62 | 619.62 | 619.55 | - |
| 01 mar 2024 | 616.68 | 616.68 | 616.68 | 616.68 | 616.61 | - |
| 29 feb 2024 | 613.26 | 613.26 | 613.26 | 613.26 | 613.19 | - |
| 28 feb 2024 | 619.82 | 619.82 | 619.82 | 619.82 | 619.75 | - |
| 27 feb 2024 | 613.96 | 613.96 | 613.96 | 613.96 | 613.89 | - |
| 26 feb 2024 | 613.18 | 613.18 | 613.18 | 613.18 | 613.11 | - |
| 23 feb 2024 | 612.31 | 612.31 | 612.31 | 612.31 | 612.24 | - |
| 22 feb 2024 | 614.25 | 614.25 | 614.25 | 614.25 | 614.18 | - |
| 21 feb 2024 | 612.44 | 612.44 | 612.44 | 612.44 | 612.37 | - |
| 20 feb 2024 | 618.75 | 618.75 | 618.75 | 618.75 | 618.68 | - |
| 19 feb 2024 | 617.67 | 617.67 | 617.67 | 617.67 | 617.60 | - |
| 16 feb 2024 | 623.46 | 623.46 | 623.46 | 623.46 | 623.39 | - |
| 15 feb 2024 | 615.50 | 615.50 | 615.50 | 615.50 | 615.43 | - |
| 14 feb 2024 | 604.04 | 604.04 | 604.04 | 604.04 | 603.97 | - |
| 13 feb 2024 | 621.00 | 621.00 | 621.00 | 621.00 | 620.93 | - |
| 12 feb 2024 | 617.03 | 617.03 | 617.03 | 617.03 | 616.96 | - |
| 09 feb 2024 | 610.19 | 610.19 | 610.19 | 610.19 | 610.12 | - |
| 08 feb 2024 | 603.63 | 603.63 | 603.63 | 603.63 | 603.56 | - |
| 07 feb 2024 | 603.18 | 603.18 | 603.18 | 603.18 | 603.11 | - |
| 06 feb 2024 | 598.45 | 598.45 | 598.45 | 598.45 | 598.38 | - |
| 05 feb 2024 | 606.12 | 606.12 | 606.12 | 606.12 | 606.05 | - |
| 02 feb 2024 | 604.98 | 604.98 | 604.98 | 604.98 | 604.91 | - |
| *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.