U.S. markets open in 7 hours 9 minutes
F S&P 500
5,522.75 +5.75 (+0.10%) F Dow Jones
39,895.00 +51.00 (+0.13%) F Nasdaq
19,795.25 +44.50 (+0.23%) E-mini Russell 2000 Index Futur
2,057.30 +4.50 (+0.22%) Petróleo
81.67 +0.04 (+0.05%) Oro
2,336.40 -8.00 (-0.34%)
FP Octopus UK Multi Cap Income R GBP Acc (0P0001F40L.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 09:00PM BST
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 137.22 | 137.22 | 137.22 | 137.22 | 137.22 | - |
| 21 jun 2024 | 136.94 | 136.94 | 136.94 | 136.94 | 136.94 | - |
| 20 jun 2024 | 137.11 | 137.11 | 137.11 | 137.11 | 137.11 | - |
| 19 jun 2024 | 137.07 | 137.07 | 137.07 | 137.07 | 137.07 | - |
| 18 jun 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
| 17 jun 2024 | 136.22 | 136.22 | 136.22 | 136.22 | 136.22 | - |
| 14 jun 2024 | 136.01 | 136.01 | 136.01 | 136.01 | 136.01 | - |
| 13 jun 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | - |
| 12 jun 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
| 11 jun 2024 | 137.89 | 137.89 | 137.89 | 137.89 | 137.89 | - |
| 10 jun 2024 | 138.74 | 138.74 | 138.74 | 138.74 | 138.74 | - |
| 07 jun 2024 | 139.67 | 139.67 | 139.67 | 139.67 | 139.67 | - |
| 06 jun 2024 | 140.44 | 140.44 | 140.44 | 140.44 | 140.44 | - |
| 05 jun 2024 | 140.41 | 140.41 | 140.41 | 140.41 | 140.41 | - |
| 04 jun 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
| 03 jun 2024 | 140.79 | 140.79 | 140.79 | 140.79 | 140.79 | - |
| 03 jun 2024 | 0.015824 Dividendo | |||||
| 31 may 2024 | 140.14 | 140.14 | 140.14 | 140.14 | 140.12 | - |
| 30 may 2024 | 139.49 | 139.49 | 139.49 | 139.49 | 139.48 | - |
| 29 may 2024 | 139.68 | 139.68 | 139.68 | 139.68 | 139.67 | - |
| 28 may 2024 | 141.56 | 141.56 | 141.56 | 141.56 | 141.55 | - |
| 24 may 2024 | 140.58 | 140.58 | 140.58 | 140.58 | 140.56 | - |
| 23 may 2024 | 140.21 | 140.21 | 140.21 | 140.21 | 140.19 | - |
| 22 may 2024 | 139.94 | 139.94 | 139.94 | 139.94 | 139.92 | - |
| 21 may 2024 | 139.95 | 139.95 | 139.95 | 139.95 | 139.93 | - |
| 20 may 2024 | 139.96 | 139.96 | 139.96 | 139.96 | 139.94 | - |
| 17 may 2024 | 137.87 | 137.87 | 137.87 | 137.87 | 137.85 | - |
| 16 may 2024 | 137.91 | 137.91 | 137.91 | 137.91 | 137.89 | - |
| 15 may 2024 | 137.13 | 137.13 | 137.13 | 137.13 | 137.12 | - |
| 14 may 2024 | 136.04 | 136.04 | 136.04 | 136.04 | 136.02 | - |
| 13 may 2024 | 136.38 | 136.38 | 136.38 | 136.38 | 136.37 | - |
| 10 may 2024 | 135.59 | 135.59 | 135.59 | 135.59 | 135.57 | - |
| 09 may 2024 | 134.21 | 134.21 | 134.21 | 134.21 | 134.20 | - |
| 08 may 2024 | 133.43 | 133.43 | 133.43 | 133.43 | 133.42 | - |
| 07 may 2024 | 132.94 | 132.94 | 132.94 | 132.94 | 132.92 | - |
| 03 may 2024 | 132.29 | 132.29 | 132.29 | 132.29 | 132.27 | - |
| 02 may 2024 | 130.93 | 130.93 | 130.93 | 130.93 | 130.92 | - |
| 01 may 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.90 | - |
| 30 abr 2024 | 130.39 | 130.39 | 130.39 | 130.39 | 130.37 | - |
| 29 abr 2024 | 129.46 | 129.46 | 129.46 | 129.46 | 129.44 | - |
| 26 abr 2024 | 128.86 | 128.86 | 128.86 | 128.86 | 128.85 | - |
| 25 abr 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 129.13 | - |
| 24 abr 2024 | 129.16 | 129.16 | 129.16 | 129.16 | 129.15 | - |
| 23 abr 2024 | 128.74 | 128.74 | 128.74 | 128.74 | 128.73 | - |
| 22 abr 2024 | 127.99 | 127.99 | 127.99 | 127.99 | 127.97 | - |
| 19 abr 2024 | 126.48 | 126.48 | 126.48 | 126.48 | 126.47 | - |
| 18 abr 2024 | 127.38 | 127.38 | 127.38 | 127.38 | 127.36 | - |
| 17 abr 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.43 | - |
| 16 abr 2024 | 127.69 | 127.69 | 127.69 | 127.69 | 127.67 | - |
| 15 abr 2024 | 129.09 | 129.09 | 129.09 | 129.09 | 129.08 | - |
| 12 abr 2024 | 130.03 | 130.03 | 130.03 | 130.03 | 130.01 | - |
| 11 abr 2024 | 128.88 | 128.88 | 128.88 | 128.88 | 128.87 | - |
| 10 abr 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 128.33 | - |
| 09 abr 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.48 | - |
| 08 abr 2024 | 127.07 | 127.07 | 127.07 | 127.07 | 127.05 | - |
| 05 abr 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.49 | - |
| 04 abr 2024 | 127.41 | 127.41 | 127.41 | 127.41 | 127.39 | - |
| 03 abr 2024 | 126.85 | 126.85 | 126.85 | 126.85 | 126.83 | - |
| 02 abr 2024 | 127.72 | 127.72 | 127.72 | 127.72 | 127.70 | - |
| 28 mar 2024 | 127.89 | 127.89 | 127.89 | 127.89 | 127.87 | - |
| 27 mar 2024 | 127.83 | 127.83 | 127.83 | 127.83 | 127.82 | - |
| 26 mar 2024 | 127.53 | 127.53 | 127.53 | 127.53 | 127.51 | - |
| 25 mar 2024 | 127.42 | 127.42 | 127.42 | 127.42 | 127.40 | - |
| 22 mar 2024 | 128.07 | 128.07 | 128.07 | 128.07 | 128.06 | - |
| 21 mar 2024 | 127.73 | 127.73 | 127.73 | 127.73 | 127.71 | - |
| 20 mar 2024 | 126.51 | 126.51 | 126.51 | 126.51 | 126.50 | - |
| 19 mar 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.74 | - |
| 18 mar 2024 | 126.83 | 126.83 | 126.83 | 126.83 | 126.82 | - |
| 15 mar 2024 | 126.44 | 126.44 | 126.44 | 126.44 | 126.43 | - |
| 14 mar 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 126.23 | - |
| 13 mar 2024 | 126.32 | 126.32 | 126.32 | 126.32 | 126.31 | - |
| 12 mar 2024 | 125.62 | 125.62 | 125.62 | 125.62 | 125.60 | - |
| 11 mar 2024 | 125.52 | 125.52 | 125.52 | 125.52 | 125.50 | - |
| 08 mar 2024 | 125.83 | 125.83 | 125.83 | 125.83 | 125.81 | - |
| 07 mar 2024 | 124.91 | 124.91 | 124.91 | 124.91 | 124.90 | - |
| 06 mar 2024 | 124.01 | 124.01 | 124.01 | 124.01 | 124.00 | - |
| 05 mar 2024 | 123.71 | 123.71 | 123.71 | 123.71 | 123.69 | - |
| 04 mar 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.63 | - |
| 01 mar 2024 | 122.94 | 122.94 | 122.94 | 122.94 | 122.93 | - |
| 01 mar 2024 | 0.012328 Dividendo | |||||
| 29 feb 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 123.32 | - |
| 28 feb 2024 | 123.48 | 123.48 | 123.48 | 123.48 | 123.45 | - |
| 27 feb 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 124.16 | - |
| 26 feb 2024 | 124.44 | 124.44 | 124.44 | 124.44 | 124.42 | - |
| 23 feb 2024 | 124.69 | 124.69 | 124.69 | 124.69 | 124.67 | - |
| 22 feb 2024 | 125.02 | 125.02 | 125.02 | 125.02 | 124.99 | - |
| 21 feb 2024 | 124.58 | 124.58 | 124.58 | 124.58 | 124.56 | - |
| 20 feb 2024 | 125.05 | 125.05 | 125.05 | 125.05 | 125.02 | - |
| 19 feb 2024 | 124.81 | 124.81 | 124.81 | 124.81 | 124.78 | - |
| 16 feb 2024 | 124.33 | 124.33 | 124.33 | 124.33 | 124.31 | - |
| 15 feb 2024 | 123.53 | 123.53 | 123.53 | 123.53 | 123.50 | - |
| 14 feb 2024 | 123.38 | 123.38 | 123.38 | 123.38 | 123.35 | - |
| 13 feb 2024 | 123.37 | 123.37 | 123.37 | 123.37 | 123.34 | - |
| 12 feb 2024 | 123.17 | 123.17 | 123.17 | 123.17 | 123.14 | - |
| 09 feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.97 | - |
| 08 feb 2024 | 123.52 | 123.52 | 123.52 | 123.52 | 123.49 | - |
| 07 feb 2024 | 123.39 | 123.39 | 123.39 | 123.39 | 123.36 | - |
| 06 feb 2024 | 123.07 | 123.07 | 123.07 | 123.07 | 123.04 | - |
| 05 feb 2024 | 123.82 | 123.82 | 123.82 | 123.82 | 123.80 | - |
| 02 feb 2024 | 123.53 | 123.53 | 123.53 | 123.53 | 123.50 | - |
| *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.