U.S. markets open in 2 hours 22 minutes
F S&P 500
5,431.75 -5.75 (-0.11%) F Dow Jones
38,531.00 -74.00 (-0.19%) F Nasdaq
19,702.25 +16.75 (+0.09%) E-mini Russell 2000 Index Futur
2,021.40 -7.60 (-0.37%) Petróleo
78.31 -0.14 (-0.18%) Oro
2,335.30 -13.80 (-0.59%)
Oasis Crescent Gl Inc C GBP Dis (0P0001LPCY.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 | 802.53 | 802.53 | 802.53 | 802.53 | 802.53 | - |
| 12 jun 2024 | 795.73 | 795.73 | 795.73 | 795.73 | 795.73 | - |
| 11 jun 2024 | 800.71 | 800.71 | 800.71 | 800.71 | 800.71 | - |
| 10 jun 2024 | 799.87 | 799.87 | 799.87 | 799.87 | 799.87 | - |
| 07 jun 2024 | 800.51 | 800.51 | 800.51 | 800.51 | 800.51 | - |
| 06 jun 2024 | 798.57 | 798.57 | 798.57 | 798.57 | 798.57 | - |
| 05 jun 2024 | 798.45 | 798.45 | 798.45 | 798.45 | 798.45 | - |
| 04 jun 2024 | 797.36 | 797.36 | 797.36 | 797.36 | 797.36 | - |
| 03 jun 2024 | 797.54 | 797.54 | 797.54 | 797.54 | 797.54 | - |
| 03 jun 2024 | 0.028616 Dividendo | |||||
| 31 may 2024 | 801.23 | 801.23 | 801.23 | 801.23 | 801.20 | - |
| 30 may 2024 | 799.81 | 799.81 | 799.81 | 799.81 | 799.78 | - |
| 29 may 2024 | 800.91 | 800.91 | 800.91 | 800.91 | 800.88 | - |
| 28 may 2024 | 798.64 | 798.64 | 798.64 | 798.64 | 798.61 | - |
| 24 may 2024 | 800.95 | 800.95 | 800.95 | 800.95 | 800.92 | - |
| 23 may 2024 | 802.15 | 802.15 | 802.15 | 802.15 | 802.12 | - |
| 22 may 2024 | 800.84 | 800.84 | 800.84 | 800.84 | 800.81 | - |
| 21 may 2024 | 803.51 | 803.51 | 803.51 | 803.51 | 803.48 | - |
| 20 may 2024 | 802.48 | 802.48 | 802.48 | 802.48 | 802.45 | - |
| 17 may 2024 | 803.38 | 803.38 | 803.38 | 803.38 | 803.35 | - |
| 16 may 2024 | 805.54 | 805.54 | 805.54 | 805.54 | 805.51 | - |
| 15 may 2024 | 804.80 | 804.80 | 804.80 | 804.80 | 804.77 | - |
| 14 may 2024 | 808.85 | 808.85 | 808.85 | 808.85 | 808.82 | - |
| 13 may 2024 | 809.23 | 809.23 | 809.23 | 809.23 | 809.20 | - |
| 10 may 2024 | 810.46 | 810.46 | 810.46 | 810.46 | 810.43 | - |
| 09 may 2024 | 811.24 | 811.24 | 811.24 | 811.24 | 811.21 | - |
| 08 may 2024 | 811.79 | 811.79 | 811.79 | 811.79 | 811.76 | - |
| 07 may 2024 | 810.68 | 810.68 | 810.68 | 810.68 | 810.65 | - |
| 03 may 2024 | 807.78 | 807.78 | 807.78 | 807.78 | 807.75 | - |
| 02 may 2024 | 806.68 | 806.68 | 806.68 | 806.68 | 806.65 | - |
| 01 may 2024 | 808.55 | 808.55 | 808.55 | 808.55 | 808.52 | - |
| 01 may 2024 | 0.029091 Dividendo | |||||
| 30 abr 2024 | 806.56 | 806.56 | 806.56 | 806.56 | 806.50 | - |
| 29 abr 2024 | 803.43 | 803.43 | 803.43 | 803.43 | 803.37 | - |
| 26 abr 2024 | 808.03 | 808.03 | 808.03 | 808.03 | 807.97 | - |
| 25 abr 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 804.94 | - |
| 24 abr 2024 | 810.80 | 810.80 | 810.80 | 810.80 | 810.74 | - |
| 23 abr 2024 | 811.35 | 811.35 | 811.35 | 811.35 | 811.29 | - |
| 22 abr 2024 | 817.07 | 817.07 | 817.07 | 817.07 | 817.01 | - |
| 19 abr 2024 | 813.83 | 813.83 | 813.83 | 813.83 | 813.77 | - |
| 18 abr 2024 | 810.56 | 810.56 | 810.56 | 810.56 | 810.50 | - |
| 17 abr 2024 | 811.12 | 811.12 | 811.12 | 811.12 | 811.06 | - |
| 16 abr 2024 | 810.19 | 810.19 | 810.19 | 810.19 | 810.13 | - |
| 15 abr 2024 | 810.73 | 810.73 | 810.73 | 810.73 | 810.67 | - |
| 12 abr 2024 | 812.57 | 812.57 | 812.57 | 812.57 | 812.51 | - |
| 11 abr 2024 | 807.21 | 807.21 | 807.21 | 807.21 | 807.15 | - |
| 10 abr 2024 | 808.72 | 808.72 | 808.72 | 808.72 | 808.66 | - |
| 09 abr 2024 | 802.84 | 802.84 | 802.84 | 802.84 | 802.78 | - |
| 08 abr 2024 | 803.50 | 803.50 | 803.50 | 803.50 | 803.44 | - |
| 05 abr 2024 | 804.54 | 804.54 | 804.54 | 804.54 | 804.48 | - |
| 04 abr 2024 | 803.55 | 803.55 | 803.55 | 803.55 | 803.49 | - |
| 03 abr 2024 | 803.43 | 803.43 | 803.43 | 803.43 | 803.37 | - |
| 02 abr 2024 | 807.72 | 807.72 | 807.72 | 807.72 | 807.66 | - |
| 02 abr 2024 | 0.026997 Dividendo | |||||
| 28 mar 2024 | 807.92 | 807.92 | 807.92 | 807.92 | 807.83 | - |
| 27 mar 2024 | 807.75 | 807.75 | 807.75 | 807.75 | 807.67 | - |
| 26 mar 2024 | 807.21 | 807.21 | 807.21 | 807.21 | 807.13 | - |
| 25 mar 2024 | 806.36 | 806.36 | 806.36 | 806.36 | 806.28 | - |
| 22 mar 2024 | 809.47 | 809.47 | 809.47 | 809.47 | 809.38 | - |
| 21 mar 2024 | 805.08 | 805.08 | 805.08 | 805.08 | 805.00 | - |
| 20 mar 2024 | 799.55 | 799.55 | 799.55 | 799.55 | 799.47 | - |
| 19 mar 2024 | 798.48 | 798.48 | 798.48 | 798.48 | 798.40 | - |
| 18 mar 2024 | 798.57 | 798.57 | 798.57 | 798.57 | 798.49 | - |
| 15 mar 2024 | 798.04 | 798.04 | 798.04 | 798.04 | 797.96 | - |
| 14 mar 2024 | 797.59 | 797.59 | 797.59 | 797.59 | 797.51 | - |
| 13 mar 2024 | 795.39 | 795.39 | 795.39 | 795.39 | 795.31 | - |
| 12 mar 2024 | 796.82 | 796.82 | 796.82 | 796.82 | 796.74 | - |
| 11 mar 2024 | 795.39 | 795.39 | 795.39 | 795.39 | 795.31 | - |
| 08 mar 2024 | 792.70 | 792.70 | 792.70 | 792.70 | 792.62 | - |
| 07 mar 2024 | 794.90 | 794.90 | 794.90 | 794.90 | 794.82 | - |
| 06 mar 2024 | 797.41 | 797.41 | 797.41 | 797.41 | 797.33 | - |
| 05 mar 2024 | 798.13 | 798.13 | 798.13 | 798.13 | 798.05 | - |
| 04 mar 2024 | 798.75 | 798.75 | 798.75 | 798.75 | 798.67 | - |
| 01 mar 2024 | 801.28 | 801.28 | 801.28 | 801.28 | 801.20 | - |
| 01 mar 2024 | 0.028602 Dividendo | |||||
| 29 feb 2024 | 804.96 | 804.96 | 804.96 | 804.96 | 804.85 | - |
| 28 feb 2024 | 802.28 | 802.28 | 802.28 | 802.28 | 802.17 | - |
| 27 feb 2024 | 800.26 | 800.26 | 800.26 | 800.26 | 800.15 | - |
| 26 feb 2024 | 801.34 | 801.34 | 801.34 | 801.34 | 801.23 | - |
| 23 feb 2024 | 800.56 | 800.56 | 800.56 | 800.56 | 800.45 | - |
| 22 feb 2024 | 801.55 | 801.55 | 801.55 | 801.55 | 801.44 | - |
| 21 feb 2024 | 803.79 | 803.79 | 803.79 | 803.79 | 803.68 | - |
| 20 feb 2024 | 802.45 | 802.45 | 802.45 | 802.45 | 802.34 | - |
| 19 feb 2024 | 804.42 | 804.42 | 804.42 | 804.42 | 804.31 | - |
| 16 feb 2024 | 803.14 | 803.14 | 803.14 | 803.14 | 803.03 | - |
| 15 feb 2024 | 804.78 | 804.78 | 804.78 | 804.78 | 804.67 | - |
| 14 feb 2024 | 805.30 | 805.30 | 805.30 | 805.30 | 805.19 | - |
| 13 feb 2024 | 803.53 | 803.53 | 803.53 | 803.53 | 803.42 | - |
| 12 feb 2024 | 802.55 | 802.55 | 802.55 | 802.55 | 802.44 | - |
| 09 feb 2024 | 802.68 | 802.68 | 802.68 | 802.68 | 802.57 | - |
| 08 feb 2024 | 803.38 | 803.38 | 803.38 | 803.38 | 803.27 | - |
| 07 feb 2024 | 803.34 | 803.34 | 803.34 | 803.34 | 803.23 | - |
| 06 feb 2024 | 804.56 | 804.56 | 804.56 | 804.56 | 804.45 | - |
| 05 feb 2024 | 807.34 | 807.34 | 807.34 | 807.34 | 807.23 | - |
| 02 feb 2024 | 804.36 | 804.36 | 804.36 | 804.36 | 804.25 | - |
| 01 feb 2024 | 798.32 | 798.32 | 798.32 | 798.32 | 798.21 | - |
| 01 feb 2024 | 0.02836 Dividendo | |||||
| 31 ene 2024 | 801.20 | 801.20 | 801.20 | 801.20 | 801.06 | - |
| *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.