U.S. markets open in 8 hours 16 minutes
F S&P 500
5,345.75 +0.50 (+0.01%) F Dow Jones
40,006.00 0.00 (0.00%) F Nasdaq
18,810.25 +11.00 (+0.06%) E-mini Russell 2000 Index Futur
2,108.30 +1.20 (+0.06%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,417.10 -8.80 (-0.36%)
CT High Yield Bond Ins X Grs Acc GBP (0P00017MYP.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:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 145.92 | 145.92 | 145.92 | 145.92 | 145.92 | - |
| 20 may 2024 | 145.86 | 145.86 | 145.86 | 145.86 | 145.86 | - |
| 17 may 2024 | 145.77 | 145.77 | 145.77 | 145.77 | 145.77 | - |
| 16 may 2024 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | - |
| 15 may 2024 | 145.36 | 145.36 | 145.36 | 145.36 | 145.36 | - |
| 14 may 2024 | 144.62 | 144.62 | 144.62 | 144.62 | 144.62 | - |
| 13 may 2024 | 145.28 | 145.28 | 145.28 | 145.28 | 145.28 | - |
| 10 may 2024 | 145.27 | 145.27 | 145.27 | 145.27 | 145.27 | - |
| 09 may 2024 | 145.18 | 145.18 | 145.18 | 145.18 | 145.18 | - |
| 08 may 2024 | 144.36 | 144.36 | 144.36 | 144.36 | 144.36 | - |
| 08 may 2024 | 0.00651 Dividendo | |||||
| 07 may 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.79 | - |
| 03 may 2024 | 144.38 | 144.38 | 144.38 | 144.38 | 144.37 | - |
| 02 may 2024 | 144.28 | 144.28 | 144.28 | 144.28 | 144.27 | - |
| 01 may 2024 | 144.19 | 144.19 | 144.19 | 144.19 | 144.18 | - |
| 30 abr 2024 | 144.32 | 144.32 | 144.32 | 144.32 | 144.31 | - |
| 29 abr 2024 | 144.32 | 144.32 | 144.32 | 144.32 | 144.31 | - |
| 26 abr 2024 | 144.12 | 144.12 | 144.12 | 144.12 | 144.11 | - |
| 25 abr 2024 | 144.32 | 144.32 | 144.32 | 144.32 | 144.31 | - |
| 24 abr 2024 | 144.47 | 144.47 | 144.47 | 144.47 | 144.46 | - |
| 23 abr 2024 | 144.27 | 144.27 | 144.27 | 144.27 | 144.26 | - |
| 22 abr 2024 | 143.97 | 143.97 | 143.97 | 143.97 | 143.96 | - |
| 19 abr 2024 | 143.79 | 143.79 | 143.79 | 143.79 | 143.78 | - |
| 18 abr 2024 | 143.73 | 143.73 | 143.73 | 143.73 | 143.72 | - |
| 17 abr 2024 | 143.53 | 143.53 | 143.53 | 143.53 | 143.52 | - |
| 16 abr 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.49 | - |
| 15 abr 2024 | 144.08 | 144.08 | 144.08 | 144.08 | 144.07 | - |
| 12 abr 2024 | 144.13 | 144.13 | 144.13 | 144.13 | 144.12 | - |
| 11 abr 2024 | 144.24 | 144.24 | 144.24 | 144.24 | 144.23 | - |
| 10 abr 2024 | 144.47 | 144.47 | 144.47 | 144.47 | 144.46 | - |
| 09 abr 2024 | 144.21 | 144.21 | 144.21 | 144.21 | 144.20 | - |
| 08 abr 2024 | 144.14 | 144.14 | 144.14 | 144.14 | 144.13 | - |
| 08 abr 2024 | 0.005795 Dividendo | |||||
| 05 abr 2024 | 144.12 | 144.12 | 144.12 | 144.12 | 144.11 | - |
| 04 abr 2024 | 144.08 | 144.08 | 144.08 | 144.08 | 144.07 | - |
| 03 abr 2024 | 143.99 | 143.99 | 143.99 | 143.99 | 143.98 | - |
| 02 abr 2024 | 143.98 | 143.98 | 143.98 | 143.98 | 143.97 | - |
| 28 mar 2024 | 143.89 | 143.89 | 143.89 | 143.89 | 143.88 | - |
| 27 mar 2024 | 143.86 | 143.86 | 143.86 | 143.86 | 143.85 | - |
| 26 mar 2024 | 143.91 | 143.91 | 143.91 | 143.91 | 143.90 | - |
| 25 mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.99 | - |
| 22 mar 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.89 | - |
| 21 mar 2024 | 144.28 | 144.28 | 144.28 | 144.28 | 144.27 | - |
| 20 mar 2024 | 144.63 | 144.63 | 144.63 | 144.63 | 144.62 | - |
| 19 mar 2024 | 144.61 | 144.61 | 144.61 | 144.61 | 144.60 | - |
| 18 mar 2024 | 144.62 | 144.62 | 144.62 | 144.62 | 144.61 | - |
| 15 mar 2024 | 144.54 | 144.54 | 144.54 | 144.54 | 144.53 | - |
| 14 mar 2024 | 144.64 | 144.64 | 144.64 | 144.64 | 144.63 | - |
| 13 mar 2024 | 144.56 | 144.56 | 144.56 | 144.56 | 144.55 | - |
| 12 mar 2024 | 144.41 | 144.41 | 144.41 | 144.41 | 144.40 | - |
| 11 mar 2024 | 144.33 | 144.33 | 144.33 | 144.33 | 144.32 | - |
| 08 mar 2024 | 144.11 | 144.11 | 144.11 | 144.11 | 144.10 | - |
| 08 mar 2024 | 0.005773 Dividendo | |||||
| 07 mar 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.83 | - |
| 06 mar 2024 | 143.72 | 143.72 | 143.72 | 143.72 | 143.70 | - |
| 05 mar 2024 | 143.78 | 143.78 | 143.78 | 143.78 | 143.76 | - |
| 04 mar 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 143.73 | - |
| 01 mar 2024 | 143.59 | 143.59 | 143.59 | 143.59 | 143.57 | - |
| 29 feb 2024 | 143.58 | 143.58 | 143.58 | 143.58 | 143.56 | - |
| 28 feb 2024 | 143.69 | 143.69 | 143.69 | 143.69 | 143.67 | - |
| 27 feb 2024 | 143.82 | 143.82 | 143.82 | 143.82 | 143.80 | - |
| 26 feb 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.88 | - |
| 23 feb 2024 | 143.71 | 143.71 | 143.71 | 143.71 | 143.69 | - |
| 22 feb 2024 | 143.53 | 143.53 | 143.53 | 143.53 | 143.51 | - |
| 21 feb 2024 | 143.46 | 143.46 | 143.46 | 143.46 | 143.44 | - |
| 20 feb 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.38 | - |
| 19 feb 2024 | 143.35 | 143.35 | 143.35 | 143.35 | 143.33 | - |
| 16 feb 2024 | 143.25 | 143.25 | 143.25 | 143.25 | 143.23 | - |
| 15 feb 2024 | 143.16 | 143.16 | 143.16 | 143.16 | 143.14 | - |
| 14 feb 2024 | 142.91 | 142.91 | 142.91 | 142.91 | 142.89 | - |
| 13 feb 2024 | 143.04 | 143.04 | 143.04 | 143.04 | 143.02 | - |
| 12 feb 2024 | 142.96 | 142.96 | 142.96 | 142.96 | 142.94 | - |
| 09 feb 2024 | 142.86 | 142.86 | 142.86 | 142.86 | 142.84 | - |
| 08 feb 2024 | 142.76 | 142.76 | 142.76 | 142.76 | 142.74 | - |
| 08 feb 2024 | 0.006228 Dividendo | |||||
| 07 feb 2024 | 142.76 | 142.76 | 142.76 | 142.76 | 142.74 | - |
| 06 feb 2024 | 142.83 | 142.83 | 142.83 | 142.83 | 142.81 | - |
| 05 feb 2024 | 142.95 | 142.95 | 142.95 | 142.95 | 142.93 | - |
| 02 feb 2024 | 142.96 | 142.96 | 142.96 | 142.96 | 142.94 | - |
| 01 feb 2024 | 142.78 | 142.78 | 142.78 | 142.78 | 142.76 | - |
| 31 ene 2024 | 143.09 | 143.09 | 143.09 | 143.09 | 143.07 | - |
| 30 ene 2024 | 143.14 | 143.14 | 143.14 | 143.14 | 143.12 | - |
| 29 ene 2024 | 143.06 | 143.06 | 143.06 | 143.06 | 143.04 | - |
| 26 ene 2024 | 142.91 | 142.91 | 142.91 | 142.91 | 142.89 | - |
| 25 ene 2024 | 142.68 | 142.68 | 142.68 | 142.68 | 142.66 | - |
| 24 ene 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.58 | - |
| 23 ene 2024 | 142.52 | 142.52 | 142.52 | 142.52 | 142.50 | - |
| 22 ene 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.28 | - |
| 19 ene 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.98 | - |
| 18 ene 2024 | 141.78 | 141.78 | 141.78 | 141.78 | 141.76 | - |
| 17 ene 2024 | 141.87 | 141.87 | 141.87 | 141.87 | 141.85 | - |
| 16 ene 2024 | 142.23 | 142.23 | 142.23 | 142.23 | 142.21 | - |
| 15 ene 2024 | 142.44 | 142.44 | 142.44 | 142.44 | 142.42 | - |
| 12 ene 2024 | 142.41 | 142.41 | 142.41 | 142.41 | 142.39 | - |
| 11 ene 2024 | 142.35 | 142.35 | 142.35 | 142.35 | 142.33 | - |
| 10 ene 2024 | 141.79 | 141.79 | 141.79 | 141.79 | 141.77 | - |
| 09 ene 2024 | 141.42 | 141.42 | 141.42 | 141.42 | 141.40 | - |
| 08 ene 2024 | 141.25 | 141.25 | 141.25 | 141.25 | 141.23 | - |
| 08 ene 2024 | 0.005735 Dividendo | |||||
| 05 ene 2024 | 141.32 | 141.32 | 141.32 | 141.32 | 141.29 | - |
| *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.