U.S. markets open in 1 hour 18 minutes
F S&P 500
5,434.50 -3.00 (-0.06%) F Dow Jones
38,526.00 -79.00 (-0.20%) F Nasdaq
19,710.50 +25.00 (+0.13%) E-mini Russell 2000 Index Futur
2,000.20 -7.80 (-0.39%) Petróleo
78.71 +0.26 (+0.33%) Oro
2,332.60 -16.50 (-0.70%)
Oasis Crescent Gl Inc F GBP Dis (0P0001L6UB.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:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | - | - | - | - | - | - |
| 13 jun 2024 | 795.06 | 795.06 | 795.06 | 795.06 | 795.06 | - |
| 12 jun 2024 | 788.33 | 788.33 | 788.33 | 788.33 | 788.33 | - |
| 11 jun 2024 | 793.28 | 793.28 | 793.28 | 793.28 | 793.28 | - |
| 10 jun 2024 | 792.46 | 792.46 | 792.46 | 792.46 | 792.46 | - |
| 07 jun 2024 | 793.11 | 793.11 | 793.11 | 793.11 | 793.11 | - |
| 06 jun 2024 | 791.20 | 791.20 | 791.20 | 791.20 | 791.20 | - |
| 05 jun 2024 | 791.09 | 791.09 | 791.09 | 791.09 | 791.09 | - |
| 04 jun 2024 | 790.02 | 790.02 | 790.02 | 790.02 | 790.02 | - |
| 03 jun 2024 | 790.21 | 790.21 | 790.21 | 790.21 | 790.21 | - |
| 03 jun 2024 | 0.02469 Dividendo | |||||
| 31 may 2024 | 793.61 | 793.61 | 793.61 | 793.61 | 793.59 | - |
| 30 may 2024 | 792.21 | 792.21 | 792.21 | 792.21 | 792.19 | - |
| 29 may 2024 | 793.31 | 793.31 | 793.31 | 793.31 | 793.29 | - |
| 28 may 2024 | 791.06 | 791.06 | 791.06 | 791.06 | 791.04 | - |
| 24 may 2024 | 793.40 | 793.40 | 793.40 | 793.40 | 793.38 | - |
| 23 may 2024 | 794.60 | 794.60 | 794.60 | 794.60 | 794.58 | - |
| 22 may 2024 | 793.31 | 793.31 | 793.31 | 793.31 | 793.29 | - |
| 21 may 2024 | 795.96 | 795.96 | 795.96 | 795.96 | 795.94 | - |
| 20 may 2024 | 794.95 | 794.95 | 794.95 | 794.95 | 794.93 | - |
| 17 may 2024 | 795.87 | 795.87 | 795.87 | 795.87 | 795.85 | - |
| 16 may 2024 | 798.02 | 798.02 | 798.02 | 798.02 | 798.00 | - |
| 15 may 2024 | 797.29 | 797.29 | 797.29 | 797.29 | 797.27 | - |
| 14 may 2024 | 801.32 | 801.32 | 801.32 | 801.32 | 801.30 | - |
| 13 may 2024 | 801.70 | 801.70 | 801.70 | 801.70 | 801.68 | - |
| 10 may 2024 | 802.94 | 802.94 | 802.94 | 802.94 | 802.92 | - |
| 09 may 2024 | 803.73 | 803.73 | 803.73 | 803.73 | 803.70 | - |
| 08 may 2024 | 804.28 | 804.28 | 804.28 | 804.28 | 804.26 | - |
| 07 may 2024 | 803.19 | 803.19 | 803.19 | 803.19 | 803.17 | - |
| 03 may 2024 | 800.35 | 800.35 | 800.35 | 800.35 | 800.33 | - |
| 02 may 2024 | 799.27 | 799.27 | 799.27 | 799.27 | 799.25 | - |
| 01 may 2024 | 801.13 | 801.13 | 801.13 | 801.13 | 801.11 | - |
| 01 may 2024 | 0.024521 Dividendo | |||||
| 30 abr 2024 | 798.88 | 798.88 | 798.88 | 798.88 | 798.83 | - |
| 29 abr 2024 | 795.79 | 795.79 | 795.79 | 795.79 | 795.74 | - |
| 26 abr 2024 | 800.38 | 800.38 | 800.38 | 800.38 | 800.33 | - |
| 25 abr 2024 | 797.40 | 797.40 | 797.40 | 797.40 | 797.35 | - |
| 24 abr 2024 | 803.15 | 803.15 | 803.15 | 803.15 | 803.10 | - |
| 23 abr 2024 | 803.70 | 803.70 | 803.70 | 803.70 | 803.65 | - |
| 22 abr 2024 | 809.37 | 809.37 | 809.37 | 809.37 | 809.32 | - |
| 19 abr 2024 | 806.20 | 806.20 | 806.20 | 806.20 | 806.15 | - |
| 18 abr 2024 | 802.97 | 802.97 | 802.97 | 802.97 | 802.92 | - |
| 17 abr 2024 | 803.53 | 803.53 | 803.53 | 803.53 | 803.48 | - |
| 16 abr 2024 | 802.62 | 802.62 | 802.62 | 802.62 | 802.57 | - |
| 15 abr 2024 | 803.16 | 803.16 | 803.16 | 803.16 | 803.11 | - |
| 12 abr 2024 | 805.02 | 805.02 | 805.02 | 805.02 | 804.97 | - |
| 11 abr 2024 | 799.71 | 799.71 | 799.71 | 799.71 | 799.66 | - |
| 10 abr 2024 | 801.22 | 801.22 | 801.22 | 801.22 | 801.17 | - |
| 09 abr 2024 | 795.40 | 795.40 | 795.40 | 795.40 | 795.35 | - |
| 08 abr 2024 | 796.07 | 796.07 | 796.07 | 796.07 | 796.02 | - |
| 05 abr 2024 | 797.12 | 797.12 | 797.12 | 797.12 | 797.07 | - |
| 04 abr 2024 | 796.15 | 796.15 | 796.15 | 796.15 | 796.10 | - |
| 03 abr 2024 | 796.05 | 796.05 | 796.05 | 796.05 | 796.00 | - |
| 02 abr 2024 | 800.30 | 800.30 | 800.30 | 800.30 | 800.25 | - |
| 02 abr 2024 | 0.023248 Dividendo | |||||
| 28 mar 2024 | 800.28 | 800.28 | 800.28 | 800.28 | 800.21 | - |
| 27 mar 2024 | 800.12 | 800.12 | 800.12 | 800.12 | 800.05 | - |
| 26 mar 2024 | 799.60 | 799.60 | 799.60 | 799.60 | 799.53 | - |
| 25 mar 2024 | 798.76 | 798.76 | 798.76 | 798.76 | 798.69 | - |
| 22 mar 2024 | 801.87 | 801.87 | 801.87 | 801.87 | 801.80 | - |
| 21 mar 2024 | 797.53 | 797.53 | 797.53 | 797.53 | 797.46 | - |
| 20 mar 2024 | 792.06 | 792.06 | 792.06 | 792.06 | 791.99 | - |
| 19 mar 2024 | 791.01 | 791.01 | 791.01 | 791.01 | 790.94 | - |
| 18 mar 2024 | 791.10 | 791.10 | 791.10 | 791.10 | 791.03 | - |
| 15 mar 2024 | 790.61 | 790.61 | 790.61 | 790.61 | 790.54 | - |
| 14 mar 2024 | 790.17 | 790.17 | 790.17 | 790.17 | 790.10 | - |
| 13 mar 2024 | 788.00 | 788.00 | 788.00 | 788.00 | 787.93 | - |
| 12 mar 2024 | 789.42 | 789.42 | 789.42 | 789.42 | 789.35 | - |
| 11 mar 2024 | 788.02 | 788.02 | 788.02 | 788.02 | 787.95 | - |
| 08 mar 2024 | 785.38 | 785.38 | 785.38 | 785.38 | 785.31 | - |
| 07 mar 2024 | 787.56 | 787.56 | 787.56 | 787.56 | 787.49 | - |
| 06 mar 2024 | 790.06 | 790.06 | 790.06 | 790.06 | 789.99 | - |
| 05 mar 2024 | 790.78 | 790.78 | 790.78 | 790.78 | 790.71 | - |
| 04 mar 2024 | 791.41 | 791.41 | 791.41 | 791.41 | 791.34 | - |
| 01 mar 2024 | 793.93 | 793.93 | 793.93 | 793.93 | 793.86 | - |
| 01 mar 2024 | 0.024985 Dividendo | |||||
| 29 feb 2024 | 797.34 | 797.34 | 797.34 | 797.34 | 797.24 | - |
| 28 feb 2024 | 794.69 | 794.69 | 794.69 | 794.69 | 794.59 | - |
| 27 feb 2024 | 792.70 | 792.70 | 792.70 | 792.70 | 792.60 | - |
| 26 feb 2024 | 793.78 | 793.78 | 793.78 | 793.78 | 793.68 | - |
| 23 feb 2024 | 793.04 | 793.04 | 793.04 | 793.04 | 792.94 | - |
| 22 feb 2024 | 794.02 | 794.02 | 794.02 | 794.02 | 793.92 | - |
| 21 feb 2024 | 796.24 | 796.24 | 796.24 | 796.24 | 796.14 | - |
| 20 feb 2024 | 794.93 | 794.93 | 794.93 | 794.93 | 794.83 | - |
| 19 feb 2024 | 796.89 | 796.89 | 796.89 | 796.89 | 796.79 | - |
| 16 feb 2024 | 795.65 | 795.65 | 795.65 | 795.65 | 795.55 | - |
| 15 feb 2024 | 797.28 | 797.28 | 797.28 | 797.28 | 797.18 | - |
| 14 feb 2024 | 797.81 | 797.81 | 797.81 | 797.81 | 797.71 | - |
| 13 feb 2024 | 796.06 | 796.06 | 796.06 | 796.06 | 795.96 | - |
| 12 feb 2024 | 795.10 | 795.10 | 795.10 | 795.10 | 795.00 | - |
| 09 feb 2024 | 795.25 | 795.25 | 795.25 | 795.25 | 795.15 | - |
| 08 feb 2024 | 795.96 | 795.96 | 795.96 | 795.96 | 795.86 | - |
| 07 feb 2024 | 795.93 | 795.93 | 795.93 | 795.93 | 795.83 | - |
| 06 feb 2024 | 797.15 | 797.15 | 797.15 | 797.15 | 797.05 | - |
| 05 feb 2024 | 799.91 | 799.91 | 799.91 | 799.91 | 799.81 | - |
| 02 feb 2024 | 796.98 | 796.98 | 796.98 | 796.98 | 796.88 | - |
| 01 feb 2024 | 791.00 | 791.00 | 791.00 | 791.00 | 790.90 | - |
| 01 feb 2024 | 0.025168 Dividendo | |||||
| 31 ene 2024 | 793.60 | 793.60 | 793.60 | 793.60 | 793.48 | - |
| *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.