U.S. markets open in 6 hours 25 minutes
F S&P 500
5,521.00 +4.00 (+0.07%) F Dow Jones
39,896.00 +52.00 (+0.13%) F Nasdaq
19,781.00 +30.25 (+0.15%) E-mini Russell 2000 Index Futur
2,058.10 +5.30 (+0.26%) Petróleo
81.58 -0.05 (-0.06%) Oro
2,338.50 -5.90 (-0.25%)
CT Global Focus X Ins Grs Acc GBP (0P0001HH3D.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:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | - | - | - | - | - | - |
| 24 jun 2024 | 206.37 | 206.37 | 206.37 | 206.37 | 206.37 | - |
| 21 jun 2024 | 206.65 | 206.65 | 206.65 | 206.65 | 206.65 | - |
| 20 jun 2024 | 206.27 | 206.27 | 206.27 | 206.27 | 206.27 | - |
| 19 jun 2024 | 205.45 | 205.45 | 205.45 | 205.45 | 205.45 | - |
| 18 jun 2024 | 205.25 | 205.25 | 205.25 | 205.25 | 205.25 | - |
| 17 jun 2024 | 203.92 | 203.92 | 203.92 | 203.92 | 203.92 | - |
| 14 jun 2024 | 202.55 | 202.55 | 202.55 | 202.55 | 202.55 | - |
| 13 jun 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
| 12 jun 2024 | 201.25 | 201.25 | 201.25 | 201.25 | 201.25 | - |
| 11 jun 2024 | 200.96 | 200.96 | 200.96 | 200.96 | 200.96 | - |
| 10 jun 2024 | 200.79 | 200.79 | 200.79 | 200.79 | 200.79 | - |
| 07 jun 2024 | 199.56 | 199.56 | 199.56 | 199.56 | 199.56 | - |
| 06 jun 2024 | 199.94 | 199.94 | 199.94 | 199.94 | 199.94 | - |
| 05 jun 2024 | 197.18 | 197.18 | 197.18 | 197.18 | 197.18 | - |
| 04 jun 2024 | 196.83 | 196.83 | 196.83 | 196.83 | 196.83 | - |
| 03 jun 2024 | 197.16 | 197.16 | 197.16 | 197.16 | 197.16 | - |
| 31 may 2024 | 195.76 | 195.76 | 195.76 | 195.76 | 195.76 | - |
| 30 may 2024 | 196.91 | 196.91 | 196.91 | 196.91 | 196.91 | - |
| 29 may 2024 | 197.94 | 197.94 | 197.94 | 197.94 | 197.94 | - |
| 28 may 2024 | 198.13 | 198.13 | 198.13 | 198.13 | 198.13 | - |
| 24 may 2024 | 198.41 | 198.41 | 198.41 | 198.41 | 198.41 | - |
| 23 may 2024 | 199.31 | 199.31 | 199.31 | 199.31 | 199.31 | - |
| 22 may 2024 | 199.52 | 199.52 | 199.52 | 199.52 | 199.52 | - |
| 21 may 2024 | 198.96 | 198.96 | 198.96 | 198.96 | 198.96 | - |
| 20 may 2024 | 198.72 | 198.72 | 198.72 | 198.72 | 198.72 | - |
| 17 may 2024 | 199.46 | 199.46 | 199.46 | 199.46 | 199.46 | - |
| 16 may 2024 | 199.79 | 199.79 | 199.79 | 199.79 | 199.79 | - |
| 15 may 2024 | 197.98 | 197.98 | 197.98 | 197.98 | 197.98 | - |
| 14 may 2024 | 197.72 | 197.72 | 197.72 | 197.72 | 197.72 | - |
| 13 may 2024 | 198.76 | 198.76 | 198.76 | 198.76 | 198.76 | - |
| 10 may 2024 | 198.38 | 198.38 | 198.38 | 198.38 | 198.38 | - |
| 09 may 2024 | 198.65 | 198.65 | 198.65 | 198.65 | 198.65 | - |
| 08 may 2024 | 198.76 | 198.76 | 198.76 | 198.76 | 198.76 | - |
| 07 may 2024 | 197.55 | 197.55 | 197.55 | 197.55 | 197.55 | - |
| 03 may 2024 | 192.73 | 192.73 | 192.73 | 192.73 | 192.73 | - |
| 02 may 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| 01 may 2024 | 192.48 | 192.48 | 192.48 | 192.48 | 192.48 | - |
| 01 may 2024 | 0.016911 Dividendo | |||||
| 30 abr 2024 | 194.10 | 194.10 | 194.10 | 194.10 | 194.08 | - |
| 29 abr 2024 | 194.51 | 194.51 | 194.51 | 194.51 | 194.49 | - |
| 26 abr 2024 | 193.07 | 193.07 | 193.07 | 193.07 | 193.05 | - |
| 25 abr 2024 | 191.25 | 191.25 | 191.25 | 191.25 | 191.23 | - |
| 24 abr 2024 | 193.83 | 193.83 | 193.83 | 193.83 | 193.81 | - |
| 23 abr 2024 | 192.48 | 192.48 | 192.48 | 192.48 | 192.46 | - |
| 22 abr 2024 | 191.46 | 191.46 | 191.46 | 191.46 | 191.44 | - |
| 19 abr 2024 | 191.66 | 191.66 | 191.66 | 191.66 | 191.64 | - |
| 18 abr 2024 | 192.44 | 192.44 | 192.44 | 192.44 | 192.42 | - |
| 17 abr 2024 | 194.16 | 194.16 | 194.16 | 194.16 | 194.14 | - |
| 16 abr 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.48 | - |
| 15 abr 2024 | 195.43 | 195.43 | 195.43 | 195.43 | 195.41 | - |
| 12 abr 2024 | 198.43 | 198.43 | 198.43 | 198.43 | 198.41 | - |
| 11 abr 2024 | 196.41 | 196.41 | 196.41 | 196.41 | 196.39 | - |
| 10 abr 2024 | 195.67 | 195.67 | 195.67 | 195.67 | 195.65 | - |
| 09 abr 2024 | 195.81 | 195.81 | 195.81 | 195.81 | 195.79 | - |
| 08 abr 2024 | 196.34 | 196.34 | 196.34 | 196.34 | 196.32 | - |
| 05 abr 2024 | 193.64 | 193.64 | 193.64 | 193.64 | 193.62 | - |
| 04 abr 2024 | 195.73 | 195.73 | 195.73 | 195.73 | 195.71 | - |
| 03 abr 2024 | 196.37 | 196.37 | 196.37 | 196.37 | 196.35 | - |
| 02 abr 2024 | 198.23 | 198.23 | 198.23 | 198.23 | 198.21 | - |
| 28 mar 2024 | 197.86 | 197.86 | 197.86 | 197.86 | 197.84 | - |
| 27 mar 2024 | 197.62 | 197.62 | 197.62 | 197.62 | 197.60 | - |
| 26 mar 2024 | 197.45 | 197.45 | 197.45 | 197.45 | 197.43 | - |
| 25 mar 2024 | 198.33 | 198.33 | 198.33 | 198.33 | 198.31 | - |
| 22 mar 2024 | 199.70 | 199.70 | 199.70 | 199.70 | 199.68 | - |
| 21 mar 2024 | 196.73 | 196.73 | 196.73 | 196.73 | 196.71 | - |
| 20 mar 2024 | 195.74 | 195.74 | 195.74 | 195.74 | 195.72 | - |
| 19 mar 2024 | 194.91 | 194.91 | 194.91 | 194.91 | 194.89 | - |
| 18 mar 2024 | 194.57 | 194.57 | 194.57 | 194.57 | 194.55 | - |
| 15 mar 2024 | 194.62 | 194.62 | 194.62 | 194.62 | 194.60 | - |
| 14 mar 2024 | 193.98 | 193.98 | 193.98 | 193.98 | 193.96 | - |
| 13 mar 2024 | 194.39 | 194.39 | 194.39 | 194.39 | 194.37 | - |
| 12 mar 2024 | 192.01 | 192.01 | 192.01 | 192.01 | 191.99 | - |
| 11 mar 2024 | 192.07 | 192.07 | 192.07 | 192.07 | 192.05 | - |
| 08 mar 2024 | 194.10 | 194.10 | 194.10 | 194.10 | 194.08 | - |
| 07 mar 2024 | 193.17 | 193.17 | 193.17 | 193.17 | 193.15 | - |
| 06 mar 2024 | 192.21 | 192.21 | 192.21 | 192.21 | 192.19 | - |
| 05 mar 2024 | 194.61 | 194.61 | 194.61 | 194.61 | 194.59 | - |
| 04 mar 2024 | 194.48 | 194.48 | 194.48 | 194.48 | 194.46 | - |
| 01 mar 2024 | 193.09 | 193.09 | 193.09 | 193.09 | 193.07 | - |
| 29 feb 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.28 | - |
| 28 feb 2024 | 192.25 | 192.25 | 192.25 | 192.25 | 192.23 | - |
| 27 feb 2024 | 192.12 | 192.12 | 192.12 | 192.12 | 192.10 | - |
| 26 feb 2024 | 192.37 | 192.37 | 192.37 | 192.37 | 192.35 | - |
| 23 feb 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 192.38 | - |
| 22 feb 2024 | 189.57 | 189.57 | 189.57 | 189.57 | 189.55 | - |
| 21 feb 2024 | 187.92 | 187.92 | 187.92 | 187.92 | 187.90 | - |
| 20 feb 2024 | 189.91 | 189.91 | 189.91 | 189.91 | 189.89 | - |
| 19 feb 2024 | 189.46 | 189.46 | 189.46 | 189.46 | 189.44 | - |
| 16 feb 2024 | 189.43 | 189.43 | 189.43 | 189.43 | 189.41 | - |
| 15 feb 2024 | 189.30 | 189.30 | 189.30 | 189.30 | 189.28 | - |
| 14 feb 2024 | 186.35 | 186.35 | 186.35 | 186.35 | 186.33 | - |
| 13 feb 2024 | 186.36 | 186.36 | 186.36 | 186.36 | 186.34 | - |
| 12 feb 2024 | 187.96 | 187.96 | 187.96 | 187.96 | 187.94 | - |
| 09 feb 2024 | 186.21 | 186.21 | 186.21 | 186.21 | 186.19 | - |
| 08 feb 2024 | 186.45 | 186.45 | 186.45 | 186.45 | 186.43 | - |
| 07 feb 2024 | 184.29 | 184.29 | 184.29 | 184.29 | 184.27 | - |
| 06 feb 2024 | 184.79 | 184.79 | 184.79 | 184.79 | 184.77 | - |
| 05 feb 2024 | 184.68 | 184.68 | 184.68 | 184.68 | 184.66 | - |
| 02 feb 2024 | 180.75 | 180.75 | 180.75 | 180.75 | 180.73 | - |
| *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.