U.S. markets open in 4 hours 42 minutes
F S&P 500
5,296.50 -28.25 (-0.53%) F Dow Jones
38,782.00 -162.00 (-0.42%) F Nasdaq
18,824.25 -116.25 (-0.61%) E-mini Russell 2000 Index Futur
2,058.20 -15.00 (-0.72%) Petróleo
80.43 +0.60 (+0.75%) Oro
2,347.50 -9.00 (-0.38%)
Artemis SmartGARP Glb EM Eq I Acc GBP (0P00015JYH.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:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | 205.79 | 205.79 | 205.79 | 205.79 | 205.79 | - |
| 24 may 2024 | 205.34 | 205.34 | 205.34 | 205.34 | 205.34 | - |
| 23 may 2024 | 205.68 | 205.68 | 205.68 | 205.68 | 205.68 | - |
| 22 may 2024 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | - |
| 21 may 2024 | 206.18 | 206.18 | 206.18 | 206.18 | 206.18 | - |
| 20 may 2024 | 207.29 | 207.29 | 207.29 | 207.29 | 207.29 | - |
| 17 may 2024 | 207.29 | 207.29 | 207.29 | 207.29 | 207.29 | - |
| 16 may 2024 | 207.89 | 207.89 | 207.89 | 207.89 | 207.89 | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 207.22 | 207.22 | 207.22 | 207.22 | 207.22 | - |
| 13 may 2024 | 206.18 | 206.18 | 206.18 | 206.18 | 206.18 | - |
| 10 may 2024 | 205.67 | 205.67 | 205.67 | 205.67 | 205.67 | - |
| 09 may 2024 | 204.28 | 204.28 | 204.28 | 204.28 | 204.28 | - |
| 08 may 2024 | 203.61 | 203.61 | 203.61 | 203.61 | 203.61 | - |
| 07 may 2024 | 202.92 | 202.92 | 202.92 | 202.92 | 202.92 | - |
| 03 may 2024 | 201.58 | 201.58 | 201.58 | 201.58 | 201.58 | - |
| 02 may 2024 | 200.43 | 200.43 | 200.43 | 200.43 | 200.43 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 201.05 | 201.05 | 201.05 | 201.05 | 201.05 | - |
| 29 abr 2024 | 201.07 | 201.07 | 201.07 | 201.07 | 201.07 | - |
| 26 abr 2024 | 199.99 | 199.99 | 199.99 | 199.99 | 199.99 | - |
| 25 abr 2024 | 198.09 | 198.09 | 198.09 | 198.09 | 198.09 | - |
| 24 abr 2024 | 199.65 | 199.65 | 199.65 | 199.65 | 199.65 | - |
| 23 abr 2024 | 198.34 | 198.34 | 198.34 | 198.34 | 198.34 | - |
| 22 abr 2024 | 197.65 | 197.65 | 197.65 | 197.65 | 197.65 | - |
| 19 abr 2024 | 194.53 | 194.53 | 194.53 | 194.53 | 194.53 | - |
| 18 abr 2024 | 196.09 | 196.09 | 196.09 | 196.09 | 196.09 | - |
| 17 abr 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | - |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | 197.70 | 197.70 | 197.70 | 197.70 | 197.70 | - |
| 12 abr 2024 | 198.96 | 198.96 | 198.96 | 198.96 | 198.96 | - |
| 11 abr 2024 | 199.59 | 199.59 | 199.59 | 199.59 | 199.59 | - |
| 10 abr 2024 | 198.34 | 198.34 | 198.34 | 198.34 | 198.34 | - |
| 09 abr 2024 | 197.56 | 197.56 | 197.56 | 197.56 | 197.56 | - |
| 08 abr 2024 | 197.22 | 197.22 | 197.22 | 197.22 | 197.22 | - |
| 05 abr 2024 | 195.68 | 195.68 | 195.68 | 195.68 | 195.68 | - |
| 04 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | - |
| 02 abr 2024 | 196.04 | 196.04 | 196.04 | 196.04 | 196.04 | - |
| 28 mar 2024 | 192.79 | 192.79 | 192.79 | 192.79 | 192.79 | - |
| 27 mar 2024 | 192.79 | 192.79 | 192.79 | 192.79 | 192.79 | - |
| 26 mar 2024 | 193.21 | 193.21 | 193.21 | 193.21 | 193.21 | - |
| 25 mar 2024 | 192.53 | 192.53 | 192.53 | 192.53 | 192.53 | - |
| 22 mar 2024 | 193.77 | 193.77 | 193.77 | 193.77 | 193.77 | - |
| 21 mar 2024 | 193.39 | 193.39 | 193.39 | 193.39 | 193.39 | - |
| 20 mar 2024 | 189.71 | 189.71 | 189.71 | 189.71 | 189.71 | - |
| 19 mar 2024 | 189.10 | 189.10 | 189.10 | 189.10 | 189.10 | - |
| 18 mar 2024 | 190.21 | 190.21 | 190.21 | 190.21 | 190.21 | - |
| 15 mar 2024 | 189.71 | 189.71 | 189.71 | 189.71 | 189.71 | - |
| 14 mar 2024 | 191.94 | 191.94 | 191.94 | 191.94 | 191.94 | - |
| 13 mar 2024 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | - |
| 12 mar 2024 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | - |
| 11 mar 2024 | 190.84 | 190.84 | 190.84 | 190.84 | 190.84 | - |
| 08 mar 2024 | 193.14 | 193.14 | 193.14 | 193.14 | 193.14 | - |
| 07 mar 2024 | 193.35 | 193.35 | 193.35 | 193.35 | 193.35 | - |
| 06 mar 2024 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | - |
| 05 mar 2024 | 193.01 | 193.01 | 193.01 | 193.01 | 193.01 | - |
| 04 mar 2024 | 194.29 | 194.29 | 194.29 | 194.29 | 194.29 | - |
| 01 mar 2024 | 192.94 | 192.94 | 192.94 | 192.94 | 192.94 | - |
| 01 mar 2024 | 0.068635 Dividendo | |||||
| 29 feb 2024 | 192.19 | 192.19 | 192.19 | 192.19 | 192.12 | - |
| 28 feb 2024 | 190.67 | 190.67 | 190.67 | 190.67 | 190.60 | - |
| 27 feb 2024 | 190.83 | 190.83 | 190.83 | 190.83 | 190.76 | - |
| 26 feb 2024 | 190.44 | 190.44 | 190.44 | 190.44 | 190.37 | - |
| 23 feb 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.53 | - |
| 22 feb 2024 | 191.90 | 191.90 | 191.90 | 191.90 | 191.83 | - |
| 21 feb 2024 | 190.30 | 190.30 | 190.30 | 190.30 | 190.23 | - |
| 20 feb 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.43 | - |
| 19 feb 2024 | 189.30 | 189.30 | 189.30 | 189.30 | 189.23 | - |
| 16 feb 2024 | 188.22 | 188.22 | 188.22 | 188.22 | 188.15 | - |
| 15 feb 2024 | 187.08 | 187.08 | 187.08 | 187.08 | 187.01 | - |
| 14 feb 2024 | 185.94 | 185.94 | 185.94 | 185.94 | 185.87 | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 186.53 | 186.53 | 186.53 | 186.53 | 186.46 | - |
| 06 feb 2024 | 186.11 | 186.11 | 186.11 | 186.11 | 186.04 | - |
| 05 feb 2024 | 184.27 | 184.27 | 184.27 | 184.27 | 184.20 | - |
| 02 feb 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 183.23 | - |
| 01 feb 2024 | 182.01 | 182.01 | 182.01 | 182.01 | 181.95 | - |
| 31 ene 2024 | 179.37 | 179.37 | 179.37 | 179.37 | 179.31 | - |
| 30 ene 2024 | 179.87 | 179.87 | 179.87 | 179.87 | 179.81 | - |
| 29 ene 2024 | 181.42 | 181.42 | 181.42 | 181.42 | 181.36 | - |
| 26 ene 2024 | 178.81 | 178.81 | 178.81 | 178.81 | 178.75 | - |
| 25 ene 2024 | 179.02 | 179.02 | 179.02 | 179.02 | 178.96 | - |
| 24 ene 2024 | 177.34 | 177.34 | 177.34 | 177.34 | 177.28 | - |
| 23 ene 2024 | 174.12 | 174.12 | 174.12 | 174.12 | 174.06 | - |
| 22 ene 2024 | 173.67 | 173.67 | 173.67 | 173.67 | 173.61 | - |
| 19 ene 2024 | 174.78 | 174.78 | 174.78 | 174.78 | 174.72 | - |
| 18 ene 2024 | 174.05 | 174.05 | 174.05 | 174.05 | 173.99 | - |
| 17 ene 2024 | 172.76 | 172.76 | 172.76 | 172.76 | 172.70 | - |
| 16 ene 2024 | 177.14 | 177.14 | 177.14 | 177.14 | 177.08 | - |
| 15 ene 2024 | 177.18 | 177.18 | 177.18 | 177.18 | 177.12 | - |
| 12 ene 2024 | 176.44 | 176.44 | 176.44 | 176.44 | 176.38 | - |
| 11 ene 2024 | 175.66 | 175.66 | 175.66 | 175.66 | 175.60 | - |
| 10 ene 2024 | 176.02 | 176.02 | 176.02 | 176.02 | 175.96 | - |
| 09 ene 2024 | 176.53 | 176.53 | 176.53 | 176.53 | 176.47 | - |
| 08 ene 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 177.34 | - |
| *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.