U.S. markets open in 6 hours 29 minutes
F S&P 500
5,544.50 +7.50 (+0.14%) F Dow Jones
39,531.00 +5.00 (+0.01%) F Nasdaq
20,016.75 +44.50 (+0.22%) E-mini Russell 2000 Index Futur
2,044.70 -0.20 (-0.01%) Petróleo
81.38 +0.55 (+0.68%) Oro
2,326.70 -4.10 (-0.18%)
CT UK Fixed Interest Rtl Acc (0P000199JH.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:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | - | - | - | - | - | - |
| 25 jun 2024 | 137.23 | 137.23 | 137.23 | 137.23 | 137.23 | - |
| 24 jun 2024 | 136.89 | 136.89 | 136.89 | 136.89 | 136.89 | - |
| 21 jun 2024 | 137.31 | 137.31 | 137.31 | 137.31 | 137.31 | - |
| 20 jun 2024 | 136.92 | 136.92 | 136.92 | 136.92 | 136.92 | - |
| 19 jun 2024 | 136.97 | 136.97 | 136.97 | 136.97 | 136.97 | - |
| 18 jun 2024 | 136.66 | 136.66 | 136.66 | 136.66 | 136.66 | - |
| 17 jun 2024 | 136.99 | 136.99 | 136.99 | 136.99 | 136.99 | - |
| 14 jun 2024 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | - |
| 13 jun 2024 | 135.83 | 135.83 | 135.83 | 135.83 | 135.83 | - |
| 12 jun 2024 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | - |
| 11 jun 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | - |
| 10 jun 2024 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | - |
| 07 jun 2024 | 135.72 | 135.72 | 135.72 | 135.72 | 135.72 | - |
| 06 jun 2024 | 135.89 | 135.89 | 135.89 | 135.89 | 135.89 | - |
| 05 jun 2024 | 135.61 | 135.61 | 135.61 | 135.61 | 135.61 | - |
| 04 jun 2024 | 135.48 | 135.48 | 135.48 | 135.48 | 135.48 | - |
| 03 jun 2024 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | - |
| 31 may 2024 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | - |
| 30 may 2024 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | - |
| 29 may 2024 | 133.71 | 133.71 | 133.71 | 133.71 | 133.71 | - |
| 28 may 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | - |
| 24 may 2024 | 134.69 | 134.69 | 134.69 | 134.69 | 134.69 | - |
| 23 may 2024 | 135.02 | 135.02 | 135.02 | 135.02 | 135.02 | - |
| 22 may 2024 | 134.82 | 134.82 | 134.82 | 134.82 | 134.82 | - |
| 21 may 2024 | 135.63 | 135.63 | 135.63 | 135.63 | 135.63 | - |
| 20 may 2024 | 135.77 | 135.77 | 135.77 | 135.77 | 135.77 | - |
| 17 may 2024 | 136.13 | 136.13 | 136.13 | 136.13 | 136.13 | - |
| 16 may 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | - |
| 15 may 2024 | 135.97 | 135.97 | 135.97 | 135.97 | 135.97 | - |
| 14 may 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | - |
| 13 may 2024 | 135.62 | 135.62 | 135.62 | 135.62 | 135.62 | - |
| 10 may 2024 | 135.99 | 135.99 | 135.99 | 135.99 | 135.99 | - |
| 09 may 2024 | 135.37 | 135.37 | 135.37 | 135.37 | 135.37 | - |
| 08 may 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | - |
| 07 may 2024 | 135.21 | 135.21 | 135.21 | 135.21 | 135.21 | - |
| 03 may 2024 | 133.74 | 133.74 | 133.74 | 133.74 | 133.74 | - |
| 02 may 2024 | 133.53 | 133.53 | 133.53 | 133.53 | 133.53 | - |
| 01 may 2024 | 132.62 | 132.62 | 132.62 | 132.62 | 132.62 | - |
| 01 may 2024 | 0.02471 Dividendo | |||||
| 30 abr 2024 | 133.36 | 133.36 | 133.36 | 133.36 | 133.34 | - |
| 29 abr 2024 | 133.57 | 133.57 | 133.57 | 133.57 | 133.55 | - |
| 26 abr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.98 | - |
| 25 abr 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 133.23 | - |
| 24 abr 2024 | 133.38 | 133.38 | 133.38 | 133.38 | 133.36 | - |
| 23 abr 2024 | 134.33 | 134.33 | 134.33 | 134.33 | 134.31 | - |
| 22 abr 2024 | 133.87 | 133.87 | 133.87 | 133.87 | 133.85 | - |
| 19 abr 2024 | 134.03 | 134.03 | 134.03 | 134.03 | 134.01 | - |
| 18 abr 2024 | 134.13 | 134.13 | 134.13 | 134.13 | 134.11 | - |
| 17 abr 2024 | 133.38 | 133.38 | 133.38 | 133.38 | 133.36 | - |
| 16 abr 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 133.42 | - |
| 15 abr 2024 | 134.24 | 134.24 | 134.24 | 134.24 | 134.22 | - |
| 12 abr 2024 | 134.84 | 134.84 | 134.84 | 134.84 | 134.82 | - |
| 11 abr 2024 | 134.51 | 134.51 | 134.51 | 134.51 | 134.49 | - |
| 10 abr 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.02 | - |
| 09 abr 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.82 | - |
| 08 abr 2024 | 135.04 | 135.04 | 135.04 | 135.04 | 135.01 | - |
| 05 abr 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.77 | - |
| 04 abr 2024 | 136.06 | 136.06 | 136.06 | 136.06 | 136.03 | - |
| 03 abr 2024 | 135.79 | 135.79 | 135.79 | 135.79 | 135.76 | - |
| 02 abr 2024 | 135.81 | 135.81 | 135.81 | 135.81 | 135.78 | - |
| 28 mar 2024 | 136.78 | 136.78 | 136.78 | 136.78 | 136.75 | - |
| 27 mar 2024 | 136.95 | 136.95 | 136.95 | 136.95 | 136.92 | - |
| 26 mar 2024 | 136.84 | 136.84 | 136.84 | 136.84 | 136.81 | - |
| 25 mar 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.27 | - |
| 22 mar 2024 | 136.74 | 136.74 | 136.74 | 136.74 | 136.71 | - |
| 21 mar 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.57 | - |
| 20 mar 2024 | 136.08 | 136.08 | 136.08 | 136.08 | 136.05 | - |
| 19 mar 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.77 | - |
| 18 mar 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.42 | - |
| 15 mar 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 135.27 | - |
| 14 mar 2024 | 136.16 | 136.16 | 136.16 | 136.16 | 136.13 | - |
| 13 mar 2024 | 136.34 | 136.34 | 136.34 | 136.34 | 136.31 | - |
| 12 mar 2024 | 137.35 | 137.35 | 137.35 | 137.35 | 137.32 | - |
| 11 mar 2024 | 136.74 | 136.74 | 136.74 | 136.74 | 136.71 | - |
| 08 mar 2024 | 136.76 | 136.76 | 136.76 | 136.76 | 136.73 | - |
| 07 mar 2024 | 136.35 | 136.35 | 136.35 | 136.35 | 136.32 | - |
| 06 mar 2024 | 135.73 | 135.73 | 135.73 | 135.73 | 135.70 | - |
| 05 mar 2024 | 135.64 | 135.64 | 135.64 | 135.64 | 135.61 | - |
| 04 mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.97 | - |
| 01 mar 2024 | 134.78 | 134.78 | 134.78 | 134.78 | 134.76 | - |
| 29 feb 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.28 | - |
| 28 feb 2024 | 133.95 | 133.95 | 133.95 | 133.95 | 133.93 | - |
| 27 feb 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 134.43 | - |
| 26 feb 2024 | 134.71 | 134.71 | 134.71 | 134.71 | 134.69 | - |
| 23 feb 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.83 | - |
| 22 feb 2024 | 134.04 | 134.04 | 134.04 | 134.04 | 134.02 | - |
| 21 feb 2024 | 134.34 | 134.34 | 134.34 | 134.34 | 134.32 | - |
| 20 feb 2024 | 134.42 | 134.42 | 134.42 | 134.42 | 134.40 | - |
| 19 feb 2024 | 133.75 | 133.75 | 133.75 | 133.75 | 133.73 | - |
| 16 feb 2024 | 133.95 | 133.95 | 133.95 | 133.95 | 133.93 | - |
| 15 feb 2024 | 134.73 | 134.73 | 134.73 | 134.73 | 134.71 | - |
| 14 feb 2024 | 134.32 | 134.32 | 134.32 | 134.32 | 134.30 | - |
| 13 feb 2024 | 134.28 | 134.28 | 134.28 | 134.28 | 134.26 | - |
| 12 feb 2024 | 134.56 | 134.56 | 134.56 | 134.56 | 134.54 | - |
| 09 feb 2024 | 134.33 | 134.33 | 134.33 | 134.33 | 134.31 | - |
| 08 feb 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.58 | - |
| 07 feb 2024 | 134.71 | 134.71 | 134.71 | 134.71 | 134.69 | - |
| 06 feb 2024 | 134.33 | 134.33 | 134.33 | 134.33 | 134.31 | - |
| 05 feb 2024 | 134.65 | 134.65 | 134.65 | 134.65 | 134.63 | - |
| *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.