U.S. markets open in 6 hours 46 minutes
F S&P 500
5,522.25 +5.25 (+0.10%) F Dow Jones
39,892.00 +48.00 (+0.12%) F Nasdaq
19,793.00 +42.25 (+0.21%) E-mini Russell 2000 Index Futur
2,057.80 +5.00 (+0.24%) Petróleo
81.62 -0.01 (-0.01%) Oro
2,337.10 -7.30 (-0.31%)
iShares Mid Cap UK Equity Idx (UK) D Acc (0P0000WGN7.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 09:00PM BST
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 |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 251.26 | 251.26 | 251.26 | 251.26 | 251.26 | - |
| 21 jun 2024 | 250.05 | 250.05 | 250.05 | 250.05 | 250.05 | - |
| 20 jun 2024 | 250.07 | 250.07 | 250.07 | 250.07 | 250.07 | - |
| 19 jun 2024 | 252.19 | 252.19 | 252.19 | 252.19 | 252.19 | - |
| 18 jun 2024 | 248.01 | 248.01 | 248.01 | 248.01 | 248.01 | - |
| 17 jun 2024 | 248.22 | 248.22 | 248.22 | 248.22 | 248.22 | - |
| 14 jun 2024 | 247.71 | 247.71 | 247.71 | 247.71 | 247.71 | - |
| 13 jun 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - |
| 12 jun 2024 | 250.14 | 250.14 | 250.14 | 250.14 | 250.14 | - |
| 11 jun 2024 | 248.94 | 248.94 | 248.94 | 248.94 | 248.94 | - |
| 10 jun 2024 | 250.46 | 250.46 | 250.46 | 250.46 | 250.46 | - |
| 07 jun 2024 | 252.03 | 252.03 | 252.03 | 252.03 | 252.03 | - |
| 06 jun 2024 | 253.56 | 253.56 | 253.56 | 253.56 | 253.56 | - |
| 05 jun 2024 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | - |
| 04 jun 2024 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | - |
| 03 jun 2024 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | - |
| 31 may 2024 | 254.53 | 254.53 | 254.53 | 254.53 | 254.53 | - |
| 30 may 2024 | 253.67 | 253.67 | 253.67 | 253.67 | 253.67 | - |
| 29 may 2024 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | - |
| 28 may 2024 | 256.57 | 256.57 | 256.57 | 256.57 | 256.57 | - |
| 24 may 2024 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | - |
| 23 may 2024 | 255.08 | 255.08 | 255.08 | 255.08 | 255.08 | - |
| 22 may 2024 | 255.01 | 255.01 | 255.01 | 255.01 | 255.01 | - |
| 21 may 2024 | 252.78 | 252.78 | 252.78 | 252.78 | 252.78 | - |
| 20 may 2024 | 254.38 | 254.38 | 254.38 | 254.38 | 254.38 | - |
| 17 may 2024 | 254.12 | 254.12 | 254.12 | 254.12 | 254.12 | - |
| 16 may 2024 | 254.83 | 254.83 | 254.83 | 254.83 | 254.83 | - |
| 15 may 2024 | 252.37 | 252.37 | 252.37 | 252.37 | 252.37 | - |
| 14 may 2024 | 252.47 | 252.47 | 252.47 | 252.47 | 252.47 | - |
| 13 may 2024 | 252.51 | 252.51 | 252.51 | 252.51 | 252.51 | - |
| 10 may 2024 | 252.24 | 252.24 | 252.24 | 252.24 | 252.24 | - |
| 09 may 2024 | 250.83 | 250.83 | 250.83 | 250.83 | 250.83 | - |
| 08 may 2024 | 250.48 | 250.48 | 250.48 | 250.48 | 250.48 | - |
| 07 may 2024 | 250.02 | 250.02 | 250.02 | 250.02 | 250.02 | - |
| 03 may 2024 | 244.61 | 244.61 | 244.61 | 244.61 | 244.61 | - |
| 02 may 2024 | 242.89 | 242.89 | 242.89 | 242.89 | 242.89 | - |
| 01 may 2024 | 242.65 | 242.65 | 242.65 | 242.65 | 242.65 | - |
| 30 abr 2024 | 244.42 | 244.42 | 244.42 | 244.42 | 244.42 | - |
| 29 abr 2024 | 242.46 | 242.46 | 242.46 | 242.46 | 242.46 | - |
| 26 abr 2024 | 241.28 | 241.28 | 241.28 | 241.28 | 241.28 | - |
| 25 abr 2024 | 239.72 | 239.72 | 239.72 | 239.72 | 239.72 | - |
| 24 abr 2024 | 240.78 | 240.78 | 240.78 | 240.78 | 240.78 | - |
| 23 abr 2024 | 240.15 | 240.15 | 240.15 | 240.15 | 240.15 | - |
| 22 abr 2024 | 239.68 | 239.68 | 239.68 | 239.68 | 239.68 | - |
| 19 abr 2024 | 236.29 | 236.29 | 236.29 | 236.29 | 236.29 | - |
| 18 abr 2024 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | - |
| 17 abr 2024 | 236.25 | 236.25 | 236.25 | 236.25 | 236.25 | - |
| 16 abr 2024 | 237.63 | 237.63 | 237.63 | 237.63 | 237.63 | - |
| 15 abr 2024 | 241.77 | 241.77 | 241.77 | 241.77 | 241.77 | - |
| 12 abr 2024 | 243.59 | 243.59 | 243.59 | 243.59 | 243.59 | - |
| 11 abr 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | - |
| 10 abr 2024 | 243.61 | 243.61 | 243.61 | 243.61 | 243.61 | - |
| 09 abr 2024 | 242.68 | 242.68 | 242.68 | 242.68 | 242.68 | - |
| 08 abr 2024 | 241.92 | 241.92 | 241.92 | 241.92 | 241.92 | - |
| 05 abr 2024 | 240.41 | 240.41 | 240.41 | 240.41 | 240.41 | - |
| 04 abr 2024 | 242.09 | 242.09 | 242.09 | 242.09 | 242.09 | - |
| 03 abr 2024 | 238.44 | 238.44 | 238.44 | 238.44 | 238.44 | - |
| 02 abr 2024 | 242.19 | 242.19 | 242.19 | 242.19 | 242.19 | - |
| 28 mar 2024 | 242.35 | 242.35 | 242.35 | 242.35 | 242.35 | - |
| 27 mar 2024 | 240.84 | 240.84 | 240.84 | 240.84 | 240.84 | - |
| 26 mar 2024 | 240.59 | 240.59 | 240.59 | 240.59 | 240.59 | - |
| 25 mar 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - |
| 22 mar 2024 | 238.61 | 238.61 | 238.61 | 238.61 | 238.61 | - |
| 21 mar 2024 | 239.70 | 239.70 | 239.70 | 239.70 | 239.70 | - |
| 20 mar 2024 | 237.51 | 237.51 | 237.51 | 237.51 | 237.51 | - |
| 19 mar 2024 | 235.16 | 235.16 | 235.16 | 235.16 | 235.16 | - |
| 18 mar 2024 | 238.26 | 238.26 | 238.26 | 238.26 | 238.26 | - |
| 15 mar 2024 | 236.59 | 236.59 | 236.59 | 236.59 | 236.59 | - |
| 14 mar 2024 | 239.08 | 239.08 | 239.08 | 239.08 | 239.08 | - |
| 13 mar 2024 | 236.75 | 236.75 | 236.75 | 236.75 | 236.75 | - |
| 12 mar 2024 | 236.88 | 236.88 | 236.88 | 236.88 | 236.88 | - |
| 11 mar 2024 | 236.18 | 236.18 | 236.18 | 236.18 | 236.18 | - |
| 08 mar 2024 | 237.52 | 237.52 | 237.52 | 237.52 | 237.52 | - |
| 07 mar 2024 | 238.44 | 238.44 | 238.44 | 238.44 | 238.44 | - |
| 06 mar 2024 | 236.31 | 236.31 | 236.31 | 236.31 | 236.31 | - |
| 05 mar 2024 | 233.23 | 233.23 | 233.23 | 233.23 | 233.23 | - |
| 04 mar 2024 | 234.48 | 234.48 | 234.48 | 234.48 | 234.48 | - |
| 01 mar 2024 | 234.19 | 234.19 | 234.19 | 234.19 | 234.19 | - |
| 01 mar 2024 | 0.031916 Dividendo | |||||
| 29 feb 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.47 | - |
| 28 feb 2024 | 231.83 | 231.83 | 231.83 | 231.83 | 231.79 | - |
| 27 feb 2024 | 232.70 | 232.70 | 232.70 | 232.70 | 232.67 | - |
| 26 feb 2024 | 232.52 | 232.52 | 232.52 | 232.52 | 232.49 | - |
| 23 feb 2024 | 233.37 | 233.37 | 233.37 | 233.37 | 233.33 | - |
| 22 feb 2024 | 234.42 | 234.42 | 234.42 | 234.42 | 234.38 | - |
| 21 feb 2024 | 232.39 | 232.39 | 232.39 | 232.39 | 232.36 | - |
| 20 feb 2024 | 231.39 | 231.39 | 231.39 | 231.39 | 231.36 | - |
| 19 feb 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 231.47 | - |
| 16 feb 2024 | 231.96 | 231.96 | 231.96 | 231.96 | 231.93 | - |
| 15 feb 2024 | 230.29 | 230.29 | 230.29 | 230.29 | 230.26 | - |
| 14 feb 2024 | 230.34 | 230.34 | 230.34 | 230.34 | 230.30 | - |
| 13 feb 2024 | 230.43 | 230.43 | 230.43 | 230.43 | 230.39 | - |
| 12 feb 2024 | 232.57 | 232.57 | 232.57 | 232.57 | 232.54 | - |
| 09 feb 2024 | 232.16 | 232.16 | 232.16 | 232.16 | 232.13 | - |
| 08 feb 2024 | 232.11 | 232.11 | 232.11 | 232.11 | 232.07 | - |
| 07 feb 2024 | 232.69 | 232.69 | 232.69 | 232.69 | 232.66 | - |
| 06 feb 2024 | 231.09 | 231.09 | 231.09 | 231.09 | 231.06 | - |
| 05 feb 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.47 | - |
| 02 feb 2024 | 233.26 | 233.26 | 233.26 | 233.26 | 233.23 | - |
| 01 feb 2024 | 233.41 | 233.41 | 233.41 | 233.41 | 233.37 | - |
| *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.