U.S. markets open in 6 hours 9 minutes
F S&P 500
5,540.00 +18.50 (+0.34%) F Dow Jones
39,572.00 +103.00 (+0.26%) F Nasdaq
20,008.75 +81.50 (+0.41%) E-mini Russell 2000 Index Futur
2,078.50 +13.50 (+0.65%) Petróleo
82.19 +0.65 (+0.80%) Oro
2,335.60 -4.00 (-0.17%)
GlobalAccess Global Eq Inc A Acc GBP Hdg (0P0000VG9O.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:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | - | - | - | - | - | - |
| 28 jun 2024 | - | - | - | - | - | - |
| 27 jun 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - |
| 26 jun 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 25 jun 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | - |
| 24 jun 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | - |
| 21 jun 2024 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | - |
| 20 jun 2024 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | - |
| 17 jun 2024 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | - |
| 14 jun 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | - |
| 13 jun 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - |
| 12 jun 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | - |
| 11 jun 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 10 jun 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | - |
| 07 jun 2024 | 205.30 | 205.30 | 205.30 | 205.30 | 205.30 | - |
| 06 jun 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | - |
| 05 jun 2024 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | - |
| 04 jun 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - |
| 04 jun 2024 | 0.021625 Dividendo | |||||
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | - |
| 30 may 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - |
| 29 may 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | - |
| 28 may 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | - |
| 24 may 2024 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | - |
| 23 may 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | - |
| 22 may 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | - |
| 21 may 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| 20 may 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | - |
| 17 may 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | - |
| 16 may 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | - |
| 15 may 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | - |
| 14 may 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | - |
| 13 may 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - |
| 10 may 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | - |
| 09 may 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | - |
| 08 may 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | - |
| 07 may 2024 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | - |
| 03 may 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - |
| 02 may 2024 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | - |
| 01 may 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 197.30 | - |
| 30 abr 2024 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | - |
| 29 abr 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - |
| 26 abr 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | - |
| 25 abr 2024 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | - |
| 24 abr 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | - |
| 23 abr 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 22 abr 2024 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | - |
| 19 abr 2024 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | - |
| 18 abr 2024 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | - |
| 17 abr 2024 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | - |
| 16 abr 2024 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | - |
| 15 abr 2024 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | - |
| 12 abr 2024 | 199.70 | 199.70 | 199.70 | 199.70 | 199.70 | - |
| 11 abr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 10 abr 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | - |
| 09 abr 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | - |
| 08 abr 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 05 abr 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | - |
| 04 abr 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | - |
| 03 abr 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | - |
| 02 abr 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - |
| 28 mar 2024 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | - |
| 27 mar 2024 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | - |
| 26 mar 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - |
| 25 mar 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - |
| 22 mar 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 21 mar 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | - |
| 20 mar 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | - |
| 19 mar 2024 | 202.70 | 202.70 | 202.70 | 202.70 | 202.70 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - |
| 14 mar 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | - |
| 13 mar 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | - |
| 12 mar 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | - |
| 11 mar 2024 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | - |
| 08 mar 2024 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | - |
| 07 mar 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
| 06 mar 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - |
| 05 mar 2024 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | - |
| 04 mar 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | - |
| 01 mar 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | - |
| 01 mar 2024 | 0.008615 Dividendo | |||||
| 29 feb 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 197.49 | - |
| 29 feb 2024 | 0.008615 Dividendo | |||||
| 28 feb 2024 | 196.60 | 196.60 | 196.60 | 196.60 | 196.58 | - |
| 27 feb 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 197.28 | - |
| 26 feb 2024 | 196.90 | 196.90 | 196.90 | 196.90 | 196.88 | - |
| 23 feb 2024 | 197.10 | 197.10 | 197.10 | 197.10 | 197.08 | - |
| 22 feb 2024 | 196.60 | 196.60 | 196.60 | 196.60 | 196.58 | - |
| 21 feb 2024 | 194.60 | 194.60 | 194.60 | 194.60 | 194.58 | - |
| 20 feb 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 194.88 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 194.88 | - |
| 15 feb 2024 | 194.70 | 194.70 | 194.70 | 194.70 | 194.68 | - |
| 14 feb 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.58 | - |
| 13 feb 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| 12 feb 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.98 | - |
| *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.