U.S. markets open in 1 hour 33 minutes
F S&P 500
5,362.75 +34.75 (+0.65%) F Dow Jones
39,845.00 +62.00 (+0.16%) F Nasdaq
18,988.75 +202.00 (+1.08%) E-mini Russell 2000 Index Futur
2,096.70 +7.60 (+0.36%) Petróleo
78.18 +0.61 (+0.79%) Oro
2,368.80 -24.10 (-1.01%)
TM Cerno Global Leaders B Acc (0P0001BKC9.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:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - |
| 21 may 2024 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - |
| 20 may 2024 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | - |
| 17 may 2024 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | - |
| 16 may 2024 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | - |
| 15 may 2024 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | - |
| 14 may 2024 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | - |
| 13 may 2024 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | - |
| 10 may 2024 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | - |
| 09 may 2024 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | - |
| 08 may 2024 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | - |
| 07 may 2024 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | - |
| 03 may 2024 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | - |
| 02 may 2024 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | - |
| 01 may 2024 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | - |
| 30 abr 2024 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | - |
| 29 abr 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
| 26 abr 2024 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | - |
| 25 abr 2024 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | - |
| 24 abr 2024 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | - |
| 23 abr 2024 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | - |
| 22 abr 2024 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - |
| 19 abr 2024 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | - |
| 18 abr 2024 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | - |
| 17 abr 2024 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | - |
| 16 abr 2024 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | - |
| 15 abr 2024 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | - |
| 12 abr 2024 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | - |
| 11 abr 2024 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | - |
| 10 abr 2024 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | - |
| 09 abr 2024 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - |
| 08 abr 2024 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | - |
| 05 abr 2024 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | - |
| 04 abr 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
| 03 abr 2024 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | - |
| 02 abr 2024 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | - |
| 28 mar 2024 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | - |
| 27 mar 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - |
| 26 mar 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - |
| 25 mar 2024 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | - |
| 22 mar 2024 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | - |
| 21 mar 2024 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | - |
| 20 mar 2024 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | - |
| 19 mar 2024 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | - |
| 18 mar 2024 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | - |
| 15 mar 2024 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | - |
| 14 mar 2024 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | - |
| 13 mar 2024 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | - |
| 12 mar 2024 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | - |
| 11 mar 2024 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | - |
| 08 mar 2024 | 1,768.00 | 1,768.00 | 1,768.00 | 1,768.00 | 1,768.00 | - |
| 07 mar 2024 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | - |
| 06 mar 2024 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | - |
| 05 mar 2024 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | - |
| 04 mar 2024 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | - |
| 01 mar 2024 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | - |
| 29 feb 2024 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | - |
| 28 feb 2024 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | - |
| 27 feb 2024 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | - |
| 26 feb 2024 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | - |
| 23 feb 2024 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | - |
| 22 feb 2024 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | - |
| 21 feb 2024 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | - |
| 20 feb 2024 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | - |
| 19 feb 2024 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | - |
| 16 feb 2024 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | - |
| 15 feb 2024 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | - |
| 14 feb 2024 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | - |
| 13 feb 2024 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | - |
| 12 feb 2024 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | - |
| 09 feb 2024 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | - |
| 08 feb 2024 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | - |
| 07 feb 2024 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | - |
| 06 feb 2024 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | - |
| 05 feb 2024 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | - |
| 02 feb 2024 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | - |
| 01 feb 2024 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - |
| 31 ene 2024 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | - |
| 30 ene 2024 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | - |
| 29 ene 2024 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | - |
| 26 ene 2024 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | - |
| 25 ene 2024 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | - |
| 24 ene 2024 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | - |
| 23 ene 2024 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | - |
| 22 ene 2024 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | - |
| 19 ene 2024 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | - |
| 18 ene 2024 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | - |
| 17 ene 2024 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | - |
| 16 ene 2024 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | - |
| 15 ene 2024 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | - |
| 12 ene 2024 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | - |
| 11 ene 2024 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | - |
| 10 ene 2024 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | - |
| 09 ene 2024 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | - |
| 08 ene 2024 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | - |
| 05 ene 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - |
| 04 ene 2024 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | - |
| 03 ene 2024 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | - |
| 02 ene 2024 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | - |
| *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.