U.S. markets open in 7 hours 18 minutes
F S&P 500
5,365.25 -0.75 (-0.01%) F Dow Jones
38,870.00 -14.00 (-0.04%) F Nasdaq
19,082.00 +7.75 (+0.04%) E-mini Russell 2000 Index Futur
2,065.10 -3.60 (-0.17%) Petróleo
74.46 +0.39 (+0.53%) Oro
2,386.20 +10.70 (+0.45%)
Polar Cptl Eurp Ex UK Inc S Inc (0P00016CNF.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 09:00PM BST
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | - |
| 30 may 2024 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | - |
| 29 may 2024 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | - |
| 28 may 2024 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | - |
| 24 may 2024 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | - |
| 23 may 2024 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | - |
| 22 may 2024 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | - |
| 21 may 2024 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | - |
| 20 may 2024 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | - |
| 17 may 2024 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | - |
| 16 may 2024 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | - |
| 15 may 2024 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | - |
| 14 may 2024 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | - |
| 13 may 2024 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | - |
| 10 may 2024 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | - |
| 09 may 2024 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | - |
| 08 may 2024 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | - |
| 07 may 2024 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | - |
| 03 may 2024 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | - |
| 02 may 2024 | 993.00 | 993.00 | 993.00 | 993.00 | 993.00 | - |
| 01 may 2024 | 993.00 | 993.00 | 993.00 | 993.00 | 993.00 | - |
| 30 abr 2024 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | - |
| 29 abr 2024 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | - |
| 26 abr 2024 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | - |
| 25 abr 2024 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | - |
| 24 abr 2024 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | - |
| 23 abr 2024 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | - |
| 22 abr 2024 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | - |
| 19 abr 2024 | 987.00 | 987.00 | 987.00 | 987.00 | 987.00 | - |
| 18 abr 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| 17 abr 2024 | 971.00 | 971.00 | 971.00 | 971.00 | 971.00 | - |
| 16 abr 2024 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | - |
| 15 abr 2024 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | - |
| 12 abr 2024 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | - |
| 11 abr 2024 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | - |
| 10 abr 2024 | 982.00 | 982.00 | 982.00 | 982.00 | 982.00 | - |
| 09 abr 2024 | 984.00 | 984.00 | 984.00 | 984.00 | 984.00 | - |
| 08 abr 2024 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | - |
| 05 abr 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - |
| 04 abr 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| 03 abr 2024 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | - |
| 02 abr 2024 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | - |
| 02 abr 2024 | 0.0573 Dividendo | |||||
| 28 mar 2024 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,012.94 | - |
| 27 mar 2024 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,014.94 | - |
| 26 mar 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,009.94 | - |
| 25 mar 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,003.94 | - |
| 22 mar 2024 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,002.94 | - |
| 21 mar 2024 | 999.00 | 999.00 | 999.00 | 999.00 | 998.94 | - |
| 20 mar 2024 | 996.00 | 996.00 | 996.00 | 996.00 | 995.94 | - |
| 19 mar 2024 | 994.00 | 994.00 | 994.00 | 994.00 | 993.94 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 997.00 | 997.00 | 997.00 | 997.00 | 996.94 | - |
| 14 mar 2024 | 996.00 | 996.00 | 996.00 | 996.00 | 995.94 | - |
| 13 mar 2024 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,000.94 | - |
| 12 mar 2024 | 999.00 | 999.00 | 999.00 | 999.00 | 998.94 | - |
| 11 mar 2024 | 995.00 | 995.00 | 995.00 | 995.00 | 994.94 | - |
| 08 mar 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 989.94 | - |
| 07 mar 2024 | 994.00 | 994.00 | 994.00 | 994.00 | 993.94 | - |
| 06 mar 2024 | 995.00 | 995.00 | 995.00 | 995.00 | 994.94 | - |
| 05 mar 2024 | 992.00 | 992.00 | 992.00 | 992.00 | 991.94 | - |
| 04 mar 2024 | 992.00 | 992.00 | 992.00 | 992.00 | 991.94 | - |
| 01 mar 2024 | 997.00 | 997.00 | 997.00 | 997.00 | 996.94 | - |
| 29 feb 2024 | 997.00 | 997.00 | 997.00 | 997.00 | 996.94 | - |
| 28 feb 2024 | 999.00 | 999.00 | 999.00 | 999.00 | 998.94 | - |
| 27 feb 2024 | 998.00 | 998.00 | 998.00 | 998.00 | 997.94 | - |
| 26 feb 2024 | 996.00 | 996.00 | 996.00 | 996.00 | 995.94 | - |
| 23 feb 2024 | 997.00 | 997.00 | 997.00 | 997.00 | 996.94 | - |
| 22 feb 2024 | 995.00 | 995.00 | 995.00 | 995.00 | 994.94 | - |
| 21 feb 2024 | 989.00 | 989.00 | 989.00 | 989.00 | 988.94 | - |
| 20 feb 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 984.94 | - |
| 19 feb 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 979.94 | - |
| 16 feb 2024 | 979.00 | 979.00 | 979.00 | 979.00 | 978.94 | - |
| 15 feb 2024 | 977.00 | 977.00 | 977.00 | 977.00 | 976.94 | - |
| 14 feb 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 969.95 | - |
| 13 feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 964.95 | - |
| 12 feb 2024 | 972.00 | 972.00 | 972.00 | 972.00 | 971.95 | - |
| 09 feb 2024 | 968.00 | 968.00 | 968.00 | 968.00 | 967.95 | - |
| 08 feb 2024 | 971.00 | 971.00 | 971.00 | 971.00 | 970.95 | - |
| 07 feb 2024 | 974.00 | 974.00 | 974.00 | 974.00 | 973.94 | - |
| 06 feb 2024 | 982.00 | 982.00 | 982.00 | 982.00 | 981.94 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 977.00 | 977.00 | 977.00 | 977.00 | 976.94 | - |
| 01 feb 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 979.94 | - |
| 31 ene 2024 | 989.00 | 989.00 | 989.00 | 989.00 | 988.94 | - |
| 30 ene 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 989.94 | - |
| 29 ene 2024 | 989.00 | 989.00 | 989.00 | 989.00 | 988.94 | - |
| 26 ene 2024 | 994.00 | 994.00 | 994.00 | 994.00 | 993.94 | - |
| 25 ene 2024 | 981.00 | 981.00 | 981.00 | 981.00 | 980.94 | - |
| 24 ene 2024 | 983.00 | 983.00 | 983.00 | 983.00 | 982.94 | - |
| 23 ene 2024 | 979.00 | 979.00 | 979.00 | 979.00 | 978.94 | - |
| 22 ene 2024 | 982.00 | 982.00 | 982.00 | 982.00 | 981.94 | - |
| 19 ene 2024 | 978.00 | 978.00 | 978.00 | 978.00 | 977.94 | - |
| 18 ene 2024 | 977.00 | 977.00 | 977.00 | 977.00 | 976.94 | - |
| 17 ene 2024 | 979.00 | 979.00 | 979.00 | 979.00 | 978.94 | - |
| 16 ene 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 989.94 | - |
| 15 ene 2024 | 992.00 | 992.00 | 992.00 | 992.00 | 991.94 | - |
| *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.