U.S. markets open in 12 minutes
F S&P 500
5,363.00 +35.00 (+0.66%) F Dow Jones
39,849.00 +66.00 (+0.17%) F Nasdaq
19,000.75 +214.00 (+1.14%) E-mini Russell 2000 Index Futur
2,096.70 +7.60 (+0.36%) Petróleo
78.43 +0.86 (+1.11%) Oro
2,367.20 -25.70 (-1.07%)
Polar Capital Global Abs Rt I GBP H Acc (0P0001H27Z.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 | - | - | - | - | - | - |
| 21 may 2024 | 13,564.00 | 13,564.00 | 13,564.00 | 13,564.00 | 13,564.00 | - |
| 20 may 2024 | 13,522.00 | 13,522.00 | 13,522.00 | 13,522.00 | 13,522.00 | - |
| 17 may 2024 | 13,514.00 | 13,514.00 | 13,514.00 | 13,514.00 | 13,514.00 | - |
| 16 may 2024 | 13,503.00 | 13,503.00 | 13,503.00 | 13,503.00 | 13,503.00 | - |
| 15 may 2024 | 13,499.00 | 13,499.00 | 13,499.00 | 13,499.00 | 13,499.00 | - |
| 14 may 2024 | 13,494.00 | 13,494.00 | 13,494.00 | 13,494.00 | 13,494.00 | - |
| 13 may 2024 | 13,428.00 | 13,428.00 | 13,428.00 | 13,428.00 | 13,428.00 | - |
| 10 may 2024 | 13,424.00 | 13,424.00 | 13,424.00 | 13,424.00 | 13,424.00 | - |
| 09 may 2024 | 13,422.00 | 13,422.00 | 13,422.00 | 13,422.00 | 13,422.00 | - |
| 08 may 2024 | 13,428.00 | 13,428.00 | 13,428.00 | 13,428.00 | 13,428.00 | - |
| 07 may 2024 | 13,445.00 | 13,445.00 | 13,445.00 | 13,445.00 | 13,445.00 | - |
| 03 may 2024 | 13,421.00 | 13,421.00 | 13,421.00 | 13,421.00 | 13,421.00 | - |
| 02 may 2024 | 13,331.00 | 13,331.00 | 13,331.00 | 13,331.00 | 13,331.00 | - |
| 01 may 2024 | 13,396.00 | 13,396.00 | 13,396.00 | 13,396.00 | 13,396.00 | - |
| 30 abr 2024 | 13,428.00 | 13,428.00 | 13,428.00 | 13,428.00 | 13,428.00 | - |
| 29 abr 2024 | 13,445.00 | 13,445.00 | 13,445.00 | 13,445.00 | 13,445.00 | - |
| 26 abr 2024 | 13,443.00 | 13,443.00 | 13,443.00 | 13,443.00 | 13,443.00 | - |
| 25 abr 2024 | 13,403.00 | 13,403.00 | 13,403.00 | 13,403.00 | 13,403.00 | - |
| 24 abr 2024 | 13,404.00 | 13,404.00 | 13,404.00 | 13,404.00 | 13,404.00 | - |
| 23 abr 2024 | 13,401.00 | 13,401.00 | 13,401.00 | 13,401.00 | 13,401.00 | - |
| 22 abr 2024 | 13,385.00 | 13,385.00 | 13,385.00 | 13,385.00 | 13,385.00 | - |
| 19 abr 2024 | 13,395.00 | 13,395.00 | 13,395.00 | 13,395.00 | 13,395.00 | - |
| 18 abr 2024 | 13,422.00 | 13,422.00 | 13,422.00 | 13,422.00 | 13,422.00 | - |
| 17 abr 2024 | 13,424.00 | 13,424.00 | 13,424.00 | 13,424.00 | 13,424.00 | - |
| 16 abr 2024 | 13,409.00 | 13,409.00 | 13,409.00 | 13,409.00 | 13,409.00 | - |
| 15 abr 2024 | 13,425.00 | 13,425.00 | 13,425.00 | 13,425.00 | 13,425.00 | - |
| 12 abr 2024 | 13,428.00 | 13,428.00 | 13,428.00 | 13,428.00 | 13,428.00 | - |
| 11 abr 2024 | 13,439.00 | 13,439.00 | 13,439.00 | 13,439.00 | 13,439.00 | - |
| 10 abr 2024 | 13,435.00 | 13,435.00 | 13,435.00 | 13,435.00 | 13,435.00 | - |
| 09 abr 2024 | 13,426.00 | 13,426.00 | 13,426.00 | 13,426.00 | 13,426.00 | - |
| 08 abr 2024 | 13,420.00 | 13,420.00 | 13,420.00 | 13,420.00 | 13,420.00 | - |
| 05 abr 2024 | 13,418.00 | 13,418.00 | 13,418.00 | 13,418.00 | 13,418.00 | - |
| 04 abr 2024 | 13,434.00 | 13,434.00 | 13,434.00 | 13,434.00 | 13,434.00 | - |
| 03 abr 2024 | 13,435.00 | 13,435.00 | 13,435.00 | 13,435.00 | 13,435.00 | - |
| 02 abr 2024 | 13,447.00 | 13,447.00 | 13,447.00 | 13,447.00 | 13,447.00 | - |
| 28 mar 2024 | 13,423.00 | 13,423.00 | 13,423.00 | 13,423.00 | 13,423.00 | - |
| 27 mar 2024 | 13,409.00 | 13,409.00 | 13,409.00 | 13,409.00 | 13,409.00 | - |
| 26 mar 2024 | 13,413.00 | 13,413.00 | 13,413.00 | 13,413.00 | 13,413.00 | - |
| 25 mar 2024 | 13,397.00 | 13,397.00 | 13,397.00 | 13,397.00 | 13,397.00 | - |
| 22 mar 2024 | 13,373.00 | 13,373.00 | 13,373.00 | 13,373.00 | 13,373.00 | - |
| 21 mar 2024 | 13,366.00 | 13,366.00 | 13,366.00 | 13,366.00 | 13,366.00 | - |
| 20 mar 2024 | 13,341.00 | 13,341.00 | 13,341.00 | 13,341.00 | 13,341.00 | - |
| 19 mar 2024 | 13,345.00 | 13,345.00 | 13,345.00 | 13,345.00 | 13,345.00 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 13,380.00 | 13,380.00 | 13,380.00 | 13,380.00 | 13,380.00 | - |
| 14 mar 2024 | 13,399.00 | 13,399.00 | 13,399.00 | 13,399.00 | 13,399.00 | - |
| 13 mar 2024 | 13,405.00 | 13,405.00 | 13,405.00 | 13,405.00 | 13,405.00 | - |
| 12 mar 2024 | 13,394.00 | 13,394.00 | 13,394.00 | 13,394.00 | 13,394.00 | - |
| 11 mar 2024 | 13,423.00 | 13,423.00 | 13,423.00 | 13,423.00 | 13,423.00 | - |
| 08 mar 2024 | 13,422.00 | 13,422.00 | 13,422.00 | 13,422.00 | 13,422.00 | - |
| 07 mar 2024 | 13,440.00 | 13,440.00 | 13,440.00 | 13,440.00 | 13,440.00 | - |
| 06 mar 2024 | 13,418.00 | 13,418.00 | 13,418.00 | 13,418.00 | 13,418.00 | - |
| 05 mar 2024 | 13,341.00 | 13,341.00 | 13,341.00 | 13,341.00 | 13,341.00 | - |
| 04 mar 2024 | 13,305.00 | 13,305.00 | 13,305.00 | 13,305.00 | 13,305.00 | - |
| 01 mar 2024 | 13,238.00 | 13,238.00 | 13,238.00 | 13,238.00 | 13,238.00 | - |
| 29 feb 2024 | 13,189.00 | 13,189.00 | 13,189.00 | 13,189.00 | 13,189.00 | - |
| 28 feb 2024 | 13,163.00 | 13,163.00 | 13,163.00 | 13,163.00 | 13,163.00 | - |
| 27 feb 2024 | 13,175.00 | 13,175.00 | 13,175.00 | 13,175.00 | 13,175.00 | - |
| 26 feb 2024 | 13,140.00 | 13,140.00 | 13,140.00 | 13,140.00 | 13,140.00 | - |
| 23 feb 2024 | 13,111.00 | 13,111.00 | 13,111.00 | 13,111.00 | 13,111.00 | - |
| 22 feb 2024 | 13,114.00 | 13,114.00 | 13,114.00 | 13,114.00 | 13,114.00 | - |
| 21 feb 2024 | 13,137.00 | 13,137.00 | 13,137.00 | 13,137.00 | 13,137.00 | - |
| 20 feb 2024 | 13,143.00 | 13,143.00 | 13,143.00 | 13,143.00 | 13,143.00 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 13,151.00 | 13,151.00 | 13,151.00 | 13,151.00 | 13,151.00 | - |
| 15 feb 2024 | 13,150.00 | 13,150.00 | 13,150.00 | 13,150.00 | 13,150.00 | - |
| 14 feb 2024 | 13,118.00 | 13,118.00 | 13,118.00 | 13,118.00 | 13,118.00 | - |
| 13 feb 2024 | 13,090.00 | 13,090.00 | 13,090.00 | 13,090.00 | 13,090.00 | - |
| 12 feb 2024 | 13,143.00 | 13,143.00 | 13,143.00 | 13,143.00 | 13,143.00 | - |
| 09 feb 2024 | 13,122.00 | 13,122.00 | 13,122.00 | 13,122.00 | 13,122.00 | - |
| 08 feb 2024 | 13,097.00 | 13,097.00 | 13,097.00 | 13,097.00 | 13,097.00 | - |
| 07 feb 2024 | 13,088.00 | 13,088.00 | 13,088.00 | 13,088.00 | 13,088.00 | - |
| 06 feb 2024 | 13,071.00 | 13,071.00 | 13,071.00 | 13,071.00 | 13,071.00 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 13,029.00 | 13,029.00 | 13,029.00 | 13,029.00 | 13,029.00 | - |
| 01 feb 2024 | 13,020.00 | 13,020.00 | 13,020.00 | 13,020.00 | 13,020.00 | - |
| 31 ene 2024 | 13,022.00 | 13,022.00 | 13,022.00 | 13,022.00 | 13,022.00 | - |
| 30 ene 2024 | 12,922.00 | 12,922.00 | 12,922.00 | 12,922.00 | 12,922.00 | - |
| 29 ene 2024 | 13,056.00 | 13,056.00 | 13,056.00 | 13,056.00 | 13,056.00 | - |
| 26 ene 2024 | 13,061.00 | 13,061.00 | 13,061.00 | 13,061.00 | 13,061.00 | - |
| 25 ene 2024 | 13,071.00 | 13,071.00 | 13,071.00 | 13,071.00 | 13,071.00 | - |
| 24 ene 2024 | 13,126.00 | 13,126.00 | 13,126.00 | 13,126.00 | 13,126.00 | - |
| 23 ene 2024 | 13,085.00 | 13,085.00 | 13,085.00 | 13,085.00 | 13,085.00 | - |
| 22 ene 2024 | 13,066.00 | 13,066.00 | 13,066.00 | 13,066.00 | 13,066.00 | - |
| 19 ene 2024 | 13,035.00 | 13,035.00 | 13,035.00 | 13,035.00 | 13,035.00 | - |
| 18 ene 2024 | 13,027.00 | 13,027.00 | 13,027.00 | 13,027.00 | 13,027.00 | - |
| 17 ene 2024 | 13,014.00 | 13,014.00 | 13,014.00 | 13,014.00 | 13,014.00 | - |
| 16 ene 2024 | 13,013.00 | 13,013.00 | 13,013.00 | 13,013.00 | 13,013.00 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 13,037.00 | 13,037.00 | 13,037.00 | 13,037.00 | 13,037.00 | - |
| 11 ene 2024 | 12,987.00 | 12,987.00 | 12,987.00 | 12,987.00 | 12,987.00 | - |
| 10 ene 2024 | 13,014.00 | 13,014.00 | 13,014.00 | 13,014.00 | 13,014.00 | - |
| 09 ene 2024 | 13,036.00 | 13,036.00 | 13,036.00 | 13,036.00 | 13,036.00 | - |
| 08 ene 2024 | 13,042.00 | 13,042.00 | 13,042.00 | 13,042.00 | 13,042.00 | - |
| 05 ene 2024 | 13,076.00 | 13,076.00 | 13,076.00 | 13,076.00 | 13,076.00 | - |
| 04 ene 2024 | 13,064.00 | 13,064.00 | 13,064.00 | 13,064.00 | 13,064.00 | - |
| 03 ene 2024 | 13,064.00 | 13,064.00 | 13,064.00 | 13,064.00 | 13,064.00 | - |
| 02 ene 2024 | 13,080.00 | 13,080.00 | 13,080.00 | 13,080.00 | 13,080.00 | - |
| *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.