U.S. markets open in 6 hours 4 minutes
F S&P 500
5,355.75 +27.75 (+0.52%) F Dow Jones
39,817.00 +34.00 (+0.09%) F Nasdaq
18,945.00 +158.25 (+0.84%) E-mini Russell 2000 Index Futur
2,094.40 +5.30 (+0.25%) Petróleo
77.22 -0.35 (-0.45%) Oro
2,365.30 -27.60 (-1.15%)
Veritas Global Focus GBP D (0P0000WI81.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 09:00PM BST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | 7,229.00 | 7,229.00 | 7,229.00 | 7,229.00 | 7,229.00 | - |
| 21 may 2024 | 7,244.00 | 7,244.00 | 7,244.00 | 7,244.00 | 7,244.00 | - |
| 20 may 2024 | 7,278.00 | 7,278.00 | 7,278.00 | 7,278.00 | 7,278.00 | - |
| 17 may 2024 | 7,279.00 | 7,279.00 | 7,279.00 | 7,279.00 | 7,279.00 | - |
| 16 may 2024 | 7,268.00 | 7,268.00 | 7,268.00 | 7,268.00 | 7,268.00 | - |
| 15 may 2024 | 7,253.00 | 7,253.00 | 7,253.00 | 7,253.00 | 7,253.00 | - |
| 14 may 2024 | 7,257.00 | 7,257.00 | 7,257.00 | 7,257.00 | 7,257.00 | - |
| 13 may 2024 | 7,273.00 | 7,273.00 | 7,273.00 | 7,273.00 | 7,273.00 | - |
| 10 may 2024 | 7,274.00 | 7,274.00 | 7,274.00 | 7,274.00 | 7,274.00 | - |
| 09 may 2024 | 7,246.00 | 7,246.00 | 7,246.00 | 7,246.00 | 7,246.00 | - |
| 08 may 2024 | 7,248.00 | 7,248.00 | 7,248.00 | 7,248.00 | 7,248.00 | - |
| 07 may 2024 | 7,155.00 | 7,155.00 | 7,155.00 | 7,155.00 | 7,155.00 | - |
| 03 may 2024 | 7,060.00 | 7,060.00 | 7,060.00 | 7,060.00 | 7,060.00 | - |
| 02 may 2024 | 7,017.00 | 7,017.00 | 7,017.00 | 7,017.00 | 7,017.00 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 7,078.00 | 7,078.00 | 7,078.00 | 7,078.00 | 7,078.00 | - |
| 29 abr 2024 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | - |
| 26 abr 2024 | 7,047.00 | 7,047.00 | 7,047.00 | 7,047.00 | 7,047.00 | - |
| 25 abr 2024 | 7,082.00 | 7,082.00 | 7,082.00 | 7,082.00 | 7,082.00 | - |
| 24 abr 2024 | 7,176.00 | 7,176.00 | 7,176.00 | 7,176.00 | 7,176.00 | - |
| 23 abr 2024 | 7,139.00 | 7,139.00 | 7,139.00 | 7,139.00 | 7,139.00 | - |
| 22 abr 2024 | 7,105.00 | 7,105.00 | 7,105.00 | 7,105.00 | 7,105.00 | - |
| 19 abr 2024 | 7,034.00 | 7,034.00 | 7,034.00 | 7,034.00 | 7,034.00 | - |
| 18 abr 2024 | 7,024.00 | 7,024.00 | 7,024.00 | 7,024.00 | 7,024.00 | - |
| 17 abr 2024 | 7,027.00 | 7,027.00 | 7,027.00 | 7,027.00 | 7,027.00 | - |
| 16 abr 2024 | 7,018.00 | 7,018.00 | 7,018.00 | 7,018.00 | 7,018.00 | - |
| 15 abr 2024 | 7,074.00 | 7,074.00 | 7,074.00 | 7,074.00 | 7,074.00 | - |
| 12 abr 2024 | 7,154.00 | 7,154.00 | 7,154.00 | 7,154.00 | 7,154.00 | - |
| 11 abr 2024 | 7,122.00 | 7,122.00 | 7,122.00 | 7,122.00 | 7,122.00 | - |
| 10 abr 2024 | 7,151.00 | 7,151.00 | 7,151.00 | 7,151.00 | 7,151.00 | - |
| 09 abr 2024 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | - |
| 08 abr 2024 | 7,165.00 | 7,165.00 | 7,165.00 | 7,165.00 | 7,165.00 | - |
| 05 abr 2024 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | - |
| 04 abr 2024 | 7,183.00 | 7,183.00 | 7,183.00 | 7,183.00 | 7,183.00 | - |
| 03 abr 2024 | 7,203.00 | 7,203.00 | 7,203.00 | 7,203.00 | 7,203.00 | - |
| 02 abr 2024 | 7,273.00 | 7,273.00 | 7,273.00 | 7,273.00 | 7,273.00 | - |
| 28 mar 2024 | 7,284.00 | 7,284.00 | 7,284.00 | 7,284.00 | 7,284.00 | - |
| 27 mar 2024 | 7,249.00 | 7,249.00 | 7,249.00 | 7,249.00 | 7,249.00 | - |
| 26 mar 2024 | 7,207.00 | 7,207.00 | 7,207.00 | 7,207.00 | 7,207.00 | - |
| 25 mar 2024 | 7,232.00 | 7,232.00 | 7,232.00 | 7,232.00 | 7,232.00 | - |
| 22 mar 2024 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | - |
| 21 mar 2024 | 7,173.00 | 7,173.00 | 7,173.00 | 7,173.00 | 7,173.00 | - |
| 20 mar 2024 | 7,137.00 | 7,137.00 | 7,137.00 | 7,137.00 | 7,137.00 | - |
| 19 mar 2024 | 7,122.00 | 7,122.00 | 7,122.00 | 7,122.00 | 7,122.00 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 7,103.00 | 7,103.00 | 7,103.00 | 7,103.00 | 7,103.00 | - |
| 14 mar 2024 | 7,098.00 | 7,098.00 | 7,098.00 | 7,098.00 | 7,098.00 | - |
| 13 mar 2024 | 7,071.00 | 7,071.00 | 7,071.00 | 7,071.00 | 7,071.00 | - |
| 12 mar 2024 | 7,036.00 | 7,036.00 | 7,036.00 | 7,036.00 | 7,036.00 | - |
| 11 mar 2024 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | - |
| 08 mar 2024 | 6,994.00 | 6,994.00 | 6,994.00 | 6,994.00 | 6,994.00 | - |
| 07 mar 2024 | 6,981.00 | 6,981.00 | 6,981.00 | 6,981.00 | 6,981.00 | - |
| 06 mar 2024 | 6,982.00 | 6,982.00 | 6,982.00 | 6,982.00 | 6,982.00 | - |
| 05 mar 2024 | 7,036.00 | 7,036.00 | 7,036.00 | 7,036.00 | 7,036.00 | - |
| 04 mar 2024 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | - |
| 01 mar 2024 | 7,035.00 | 7,035.00 | 7,035.00 | 7,035.00 | 7,035.00 | - |
| 29 feb 2024 | 7,026.00 | 7,026.00 | 7,026.00 | 7,026.00 | 7,026.00 | - |
| 28 feb 2024 | 7,037.00 | 7,037.00 | 7,037.00 | 7,037.00 | 7,037.00 | - |
| 27 feb 2024 | 7,032.00 | 7,032.00 | 7,032.00 | 7,032.00 | 7,032.00 | - |
| 26 feb 2024 | 7,072.00 | 7,072.00 | 7,072.00 | 7,072.00 | 7,072.00 | - |
| 23 feb 2024 | 7,063.00 | 7,063.00 | 7,063.00 | 7,063.00 | 7,063.00 | - |
| 22 feb 2024 | 6,987.00 | 6,987.00 | 6,987.00 | 6,987.00 | 6,987.00 | - |
| 21 feb 2024 | 6,983.00 | 6,983.00 | 6,983.00 | 6,983.00 | 6,983.00 | - |
| 20 feb 2024 | 7,001.00 | 7,001.00 | 7,001.00 | 7,001.00 | 7,001.00 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 7,001.00 | 7,001.00 | 7,001.00 | 7,001.00 | 7,001.00 | - |
| 15 feb 2024 | 6,995.00 | 6,995.00 | 6,995.00 | 6,995.00 | 6,995.00 | - |
| 14 feb 2024 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | - |
| 13 feb 2024 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | - |
| 12 feb 2024 | 6,993.00 | 6,993.00 | 6,993.00 | 6,993.00 | 6,993.00 | - |
| 09 feb 2024 | 6,966.00 | 6,966.00 | 6,966.00 | 6,966.00 | 6,966.00 | - |
| 08 feb 2024 | 6,964.00 | 6,964.00 | 6,964.00 | 6,964.00 | 6,964.00 | - |
| 07 feb 2024 | 6,933.00 | 6,933.00 | 6,933.00 | 6,933.00 | 6,933.00 | - |
| 06 feb 2024 | 6,954.00 | 6,954.00 | 6,954.00 | 6,954.00 | 6,954.00 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 6,892.00 | 6,892.00 | 6,892.00 | 6,892.00 | 6,892.00 | - |
| 01 feb 2024 | 6,818.00 | 6,818.00 | 6,818.00 | 6,818.00 | 6,818.00 | - |
| 31 ene 2024 | 6,887.00 | 6,887.00 | 6,887.00 | 6,887.00 | 6,887.00 | - |
| 30 ene 2024 | 6,883.00 | 6,883.00 | 6,883.00 | 6,883.00 | 6,883.00 | - |
| 29 ene 2024 | 6,827.00 | 6,827.00 | 6,827.00 | 6,827.00 | 6,827.00 | - |
| 26 ene 2024 | 6,781.00 | 6,781.00 | 6,781.00 | 6,781.00 | 6,781.00 | - |
| 25 ene 2024 | 6,745.00 | 6,745.00 | 6,745.00 | 6,745.00 | 6,745.00 | - |
| 24 ene 2024 | 6,751.00 | 6,751.00 | 6,751.00 | 6,751.00 | 6,751.00 | - |
| 23 ene 2024 | 6,752.00 | 6,752.00 | 6,752.00 | 6,752.00 | 6,752.00 | - |
| 22 ene 2024 | 6,741.00 | 6,741.00 | 6,741.00 | 6,741.00 | 6,741.00 | - |
| 19 ene 2024 | 6,725.00 | 6,725.00 | 6,725.00 | 6,725.00 | 6,725.00 | - |
| 18 ene 2024 | 6,685.00 | 6,685.00 | 6,685.00 | 6,685.00 | 6,685.00 | - |
| 17 ene 2024 | 6,703.00 | 6,703.00 | 6,703.00 | 6,703.00 | 6,703.00 | - |
| 16 ene 2024 | 6,754.00 | 6,754.00 | 6,754.00 | 6,754.00 | 6,754.00 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 6,734.00 | 6,734.00 | 6,734.00 | 6,734.00 | 6,734.00 | - |
| 11 ene 2024 | 6,712.00 | 6,712.00 | 6,712.00 | 6,712.00 | 6,712.00 | - |
| 10 ene 2024 | 6,676.00 | 6,676.00 | 6,676.00 | 6,676.00 | 6,676.00 | - |
| 09 ene 2024 | 6,678.00 | 6,678.00 | 6,678.00 | 6,678.00 | 6,678.00 | - |
| 08 ene 2024 | 6,604.00 | 6,604.00 | 6,604.00 | 6,604.00 | 6,604.00 | - |
| 05 ene 2024 | 6,617.00 | 6,617.00 | 6,617.00 | 6,617.00 | 6,617.00 | - |
| 04 ene 2024 | 6,607.00 | 6,607.00 | 6,607.00 | 6,607.00 | 6,607.00 | - |
| 03 ene 2024 | 6,690.00 | 6,690.00 | 6,690.00 | 6,690.00 | 6,690.00 | - |
| 02 ene 2024 | 6,706.00 | 6,706.00 | 6,706.00 | 6,706.00 | 6,706.00 | - |
| *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.