U.S. markets open in 1 hour 19 minutes
F S&P 500
5,321.25 +17.25 (+0.33%) F Dow Jones
38,873.00 +86.00 (+0.22%) F Nasdaq
18,812.50 +111.50 (+0.60%) E-mini Russell 2000 Index Futur
2,043.80 +6.30 (+0.31%) Petróleo
73.51 +0.26 (+0.35%) Oro
2,352.70 +5.30 (+0.23%)
TM Cerno Global Leaders A GBP Acc (0P0001BKC7.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:
05 jun 2023 - 05 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 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - |
| 03 jun 2024 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | - |
| 31 may 2024 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | - |
| 30 may 2024 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | - |
| 29 may 2024 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | - |
| 28 may 2024 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | - |
| 24 may 2024 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | - |
| 23 may 2024 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | - |
| 22 may 2024 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | - |
| 21 may 2024 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | - |
| 20 may 2024 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | - |
| 17 may 2024 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | - |
| 16 may 2024 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | - |
| 15 may 2024 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | - |
| 14 may 2024 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | - |
| 13 may 2024 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | - |
| 10 may 2024 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | - |
| 09 may 2024 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | - |
| 08 may 2024 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | - |
| 07 may 2024 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | - |
| 03 may 2024 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | - |
| 02 may 2024 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | - |
| 01 may 2024 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | - |
| 30 abr 2024 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | - |
| 29 abr 2024 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | - |
| 26 abr 2024 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | - |
| 25 abr 2024 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | - |
| 24 abr 2024 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | - |
| 23 abr 2024 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | - |
| 22 abr 2024 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | - |
| 19 abr 2024 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - |
| 18 abr 2024 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | - |
| 17 abr 2024 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | - |
| 16 abr 2024 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | - |
| 15 abr 2024 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | - |
| 12 abr 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - |
| 11 abr 2024 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | - |
| 10 abr 2024 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | - |
| 09 abr 2024 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | - |
| 08 abr 2024 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | - |
| 05 abr 2024 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | - |
| 04 abr 2024 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | - |
| 03 abr 2024 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | - |
| 02 abr 2024 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | - |
| 28 mar 2024 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | - |
| 27 mar 2024 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | - |
| 26 mar 2024 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | - |
| 25 mar 2024 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | - |
| 22 mar 2024 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | - |
| 21 mar 2024 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | - |
| 20 mar 2024 | 1,768.00 | 1,768.00 | 1,768.00 | 1,768.00 | 1,768.00 | - |
| 19 mar 2024 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | - |
| 18 mar 2024 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - |
| 15 mar 2024 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | - |
| 14 mar 2024 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | - |
| 13 mar 2024 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | - |
| 12 mar 2024 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | - |
| 11 mar 2024 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | - |
| 08 mar 2024 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | - |
| 07 mar 2024 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | - |
| 06 mar 2024 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | - |
| 05 mar 2024 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | - |
| 04 mar 2024 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | - |
| 01 mar 2024 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | - |
| 29 feb 2024 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | - |
| 28 feb 2024 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | - |
| 27 feb 2024 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | - |
| 26 feb 2024 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | - |
| 23 feb 2024 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | - |
| 22 feb 2024 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | - |
| 21 feb 2024 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | - |
| 20 feb 2024 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - |
| 19 feb 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | - |
| 16 feb 2024 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | - |
| 15 feb 2024 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | - |
| 14 feb 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| 13 feb 2024 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | - |
| 12 feb 2024 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | - |
| 09 feb 2024 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | - |
| 08 feb 2024 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | - |
| 07 feb 2024 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | - |
| 06 feb 2024 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | - |
| 05 feb 2024 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | - |
| 02 feb 2024 | 1,687.00 | 1,687.00 | 1,687.00 | 1,687.00 | 1,687.00 | - |
| 01 feb 2024 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | - |
| 31 ene 2024 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | - |
| 30 ene 2024 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | - |
| 29 ene 2024 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | - |
| 26 ene 2024 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | - |
| 25 ene 2024 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | - |
| 24 ene 2024 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | - |
| 23 ene 2024 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | - |
| 22 ene 2024 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | - |
| 19 ene 2024 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | - |
| 18 ene 2024 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | - |
| 17 ene 2024 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | - |
| 16 ene 2024 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | - |
| 15 ene 2024 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | - |
| 12 ene 2024 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | - |
| *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.