U.S. markets open in 6 hours 24 minutes
F S&P 500
5,521.50 +4.50 (+0.08%) F Dow Jones
39,895.00 +51.00 (+0.13%) F Nasdaq
19,784.00 +33.25 (+0.17%) E-mini Russell 2000 Index Futur
2,058.40 +5.60 (+0.27%) Petróleo
81.58 -0.05 (-0.06%) Oro
2,338.10 -6.30 (-0.27%)
CT UK Mid 250 Z Acc GBP (0P0000X3J3.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 | 198.67 | 198.67 | 198.67 | 198.67 | 198.67 | - |
| 21 jun 2024 | 198.22 | 198.22 | 198.22 | 198.22 | 198.22 | - |
| 20 jun 2024 | 198.47 | 198.47 | 198.47 | 198.47 | 198.47 | - |
| 19 jun 2024 | 199.38 | 199.38 | 199.38 | 199.38 | 199.38 | - |
| 18 jun 2024 | 197.11 | 197.11 | 197.11 | 197.11 | 197.11 | - |
| 17 jun 2024 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | - |
| 14 jun 2024 | 196.74 | 196.74 | 196.74 | 196.74 | 196.74 | - |
| 13 jun 2024 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | - |
| 12 jun 2024 | 198.85 | 198.85 | 198.85 | 198.85 | 198.85 | - |
| 11 jun 2024 | 200.69 | 200.69 | 200.69 | 200.69 | 200.69 | - |
| 10 jun 2024 | 200.81 | 200.81 | 200.81 | 200.81 | 200.81 | - |
| 07 jun 2024 | 202.08 | 202.08 | 202.08 | 202.08 | 202.08 | - |
| 06 jun 2024 | 203.07 | 203.07 | 203.07 | 203.07 | 203.07 | - |
| 05 jun 2024 | 202.86 | 202.86 | 202.86 | 202.86 | 202.86 | - |
| 04 jun 2024 | 202.07 | 202.07 | 202.07 | 202.07 | 202.07 | - |
| 03 jun 2024 | 204.58 | 204.58 | 204.58 | 204.58 | 204.58 | - |
| 31 may 2024 | 201.31 | 201.31 | 201.31 | 201.31 | 201.31 | - |
| 30 may 2024 | 201.71 | 201.71 | 201.71 | 201.71 | 201.71 | - |
| 29 may 2024 | 201.49 | 201.49 | 201.49 | 201.49 | 201.49 | - |
| 28 may 2024 | 204.74 | 204.74 | 204.74 | 204.74 | 204.74 | - |
| 24 may 2024 | 202.58 | 202.58 | 202.58 | 202.58 | 202.58 | - |
| 23 may 2024 | 202.96 | 202.96 | 202.96 | 202.96 | 202.96 | - |
| 22 may 2024 | 203.01 | 203.01 | 203.01 | 203.01 | 203.01 | - |
| 21 may 2024 | 203.75 | 203.75 | 203.75 | 203.75 | 203.75 | - |
| 20 may 2024 | 202.54 | 202.54 | 202.54 | 202.54 | 202.54 | - |
| 17 may 2024 | 200.21 | 200.21 | 200.21 | 200.21 | 200.21 | - |
| 16 may 2024 | 200.24 | 200.24 | 200.24 | 200.24 | 200.24 | - |
| 15 may 2024 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | - |
| 14 may 2024 | 196.95 | 196.95 | 196.95 | 196.95 | 196.95 | - |
| 13 may 2024 | 196.88 | 196.88 | 196.88 | 196.88 | 196.88 | - |
| 10 may 2024 | 197.77 | 197.77 | 197.77 | 197.77 | 197.77 | - |
| 09 may 2024 | 194.53 | 194.53 | 194.53 | 194.53 | 194.53 | - |
| 08 may 2024 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | - |
| 07 may 2024 | 195.27 | 195.27 | 195.27 | 195.27 | 195.27 | - |
| 03 may 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 192.75 | - |
| 02 may 2024 | 190.62 | 190.62 | 190.62 | 190.62 | 190.62 | - |
| 01 may 2024 | 189.93 | 189.93 | 189.93 | 189.93 | 189.93 | - |
| 01 may 2024 | 0.029427 Dividendo | |||||
| 30 abr 2024 | 190.34 | 190.34 | 190.34 | 190.34 | 190.31 | - |
| 29 abr 2024 | 188.41 | 188.41 | 188.41 | 188.41 | 188.38 | - |
| 26 abr 2024 | 187.23 | 187.23 | 187.23 | 187.23 | 187.20 | - |
| 25 abr 2024 | 187.06 | 187.06 | 187.06 | 187.06 | 187.03 | - |
| 24 abr 2024 | 188.57 | 188.57 | 188.57 | 188.57 | 188.54 | - |
| 23 abr 2024 | 188.32 | 188.32 | 188.32 | 188.32 | 188.29 | - |
| 22 abr 2024 | 186.96 | 186.96 | 186.96 | 186.96 | 186.93 | - |
| 19 abr 2024 | 184.21 | 184.21 | 184.21 | 184.21 | 184.18 | - |
| 18 abr 2024 | 185.99 | 185.99 | 185.99 | 185.99 | 185.96 | - |
| 17 abr 2024 | 186.46 | 186.46 | 186.46 | 186.46 | 186.43 | - |
| 16 abr 2024 | 186.30 | 186.30 | 186.30 | 186.30 | 186.27 | - |
| 15 abr 2024 | 189.77 | 189.77 | 189.77 | 189.77 | 189.74 | - |
| 12 abr 2024 | 191.61 | 191.61 | 191.61 | 191.61 | 191.58 | - |
| 11 abr 2024 | 190.18 | 190.18 | 190.18 | 190.18 | 190.15 | - |
| 10 abr 2024 | 191.68 | 191.68 | 191.68 | 191.68 | 191.65 | - |
| 09 abr 2024 | 190.84 | 190.84 | 190.84 | 190.84 | 190.81 | - |
| 08 abr 2024 | 190.26 | 190.26 | 190.26 | 190.26 | 190.23 | - |
| 05 abr 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 188.67 | - |
| 04 abr 2024 | 189.84 | 189.84 | 189.84 | 189.84 | 189.81 | - |
| 03 abr 2024 | 187.95 | 187.95 | 187.95 | 187.95 | 187.92 | - |
| 02 abr 2024 | 189.92 | 189.92 | 189.92 | 189.92 | 189.89 | - |
| 28 mar 2024 | 190.13 | 190.13 | 190.13 | 190.13 | 190.10 | - |
| 27 mar 2024 | 188.15 | 188.15 | 188.15 | 188.15 | 188.12 | - |
| 26 mar 2024 | 188.61 | 188.61 | 188.61 | 188.61 | 188.58 | - |
| 25 mar 2024 | 187.86 | 187.86 | 187.86 | 187.86 | 187.83 | - |
| 22 mar 2024 | 188.88 | 188.88 | 188.88 | 188.88 | 188.85 | - |
| 21 mar 2024 | 188.36 | 188.36 | 188.36 | 188.36 | 188.33 | - |
| 20 mar 2024 | 186.26 | 186.26 | 186.26 | 186.26 | 186.23 | - |
| 19 mar 2024 | 185.09 | 185.09 | 185.09 | 185.09 | 185.06 | - |
| 18 mar 2024 | 186.41 | 186.41 | 186.41 | 186.41 | 186.38 | - |
| 15 mar 2024 | 186.57 | 186.57 | 186.57 | 186.57 | 186.54 | - |
| 14 mar 2024 | 187.49 | 187.49 | 187.49 | 187.49 | 187.46 | - |
| 13 mar 2024 | 187.14 | 187.14 | 187.14 | 187.14 | 187.11 | - |
| 12 mar 2024 | 187.28 | 187.28 | 187.28 | 187.28 | 187.25 | - |
| 11 mar 2024 | 186.77 | 186.77 | 186.77 | 186.77 | 186.74 | - |
| 08 mar 2024 | 186.41 | 186.41 | 186.41 | 186.41 | 186.38 | - |
| 07 mar 2024 | 186.71 | 186.71 | 186.71 | 186.71 | 186.68 | - |
| 06 mar 2024 | 185.14 | 185.14 | 185.14 | 185.14 | 185.11 | - |
| 05 mar 2024 | 184.29 | 184.29 | 184.29 | 184.29 | 184.26 | - |
| 04 mar 2024 | 183.28 | 183.28 | 183.28 | 183.28 | 183.25 | - |
| 01 mar 2024 | 182.22 | 182.22 | 182.22 | 182.22 | 182.19 | - |
| 29 feb 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.97 | - |
| 28 feb 2024 | 183.02 | 183.02 | 183.02 | 183.02 | 182.99 | - |
| 27 feb 2024 | 185.32 | 185.32 | 185.32 | 185.32 | 185.29 | - |
| 26 feb 2024 | 185.34 | 185.34 | 185.34 | 185.34 | 185.31 | - |
| 23 feb 2024 | 187.13 | 187.13 | 187.13 | 187.13 | 187.10 | - |
| 22 feb 2024 | 188.16 | 188.16 | 188.16 | 188.16 | 188.13 | - |
| 21 feb 2024 | 186.18 | 186.18 | 186.18 | 186.18 | 186.15 | - |
| 20 feb 2024 | 187.07 | 187.07 | 187.07 | 187.07 | 187.04 | - |
| 19 feb 2024 | 186.91 | 186.91 | 186.91 | 186.91 | 186.88 | - |
| 16 feb 2024 | 187.32 | 187.32 | 187.32 | 187.32 | 187.29 | - |
| 15 feb 2024 | 186.54 | 186.54 | 186.54 | 186.54 | 186.51 | - |
| 14 feb 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 186.37 | - |
| 13 feb 2024 | 186.53 | 186.53 | 186.53 | 186.53 | 186.50 | - |
| 12 feb 2024 | 187.01 | 187.01 | 187.01 | 187.01 | 186.98 | - |
| 09 feb 2024 | 185.95 | 185.95 | 185.95 | 185.95 | 185.92 | - |
| 08 feb 2024 | 186.97 | 186.97 | 186.97 | 186.97 | 186.94 | - |
| 07 feb 2024 | 185.73 | 185.73 | 185.73 | 185.73 | 185.70 | - |
| 06 feb 2024 | 184.21 | 184.21 | 184.21 | 184.21 | 184.18 | - |
| 05 feb 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.87 | - |
| 02 feb 2024 | 187.55 | 187.55 | 187.55 | 187.55 | 187.52 | - |
| *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.