U.S. markets open in 7 hours 8 minutes
F S&P 500
5,433.25 -4.25 (-0.08%) F Dow Jones
38,590.00 -15.00 (-0.04%) F Nasdaq
19,680.75 -4.75 (-0.02%) E-mini Russell 2000 Index Futur
2,007.60 -0.40 (-0.02%) Petróleo
78.08 -0.37 (-0.47%) Oro
2,333.00 -16.10 (-0.69%)
CT Managed Eq&Bd Rtl Grs GBP Acc (0P0001LWW3.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:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 182.45 | 182.45 | 182.45 | 182.45 | 182.45 | - |
| 13 jun 2024 | 182.23 | 182.23 | 182.23 | 182.23 | 182.23 | - |
| 12 jun 2024 | 181.25 | 181.25 | 181.25 | 181.25 | 181.25 | - |
| 11 jun 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | - |
| 10 jun 2024 | 181.26 | 181.26 | 181.26 | 181.26 | 181.26 | - |
| 07 jun 2024 | 181.84 | 181.84 | 181.84 | 181.84 | 181.84 | - |
| 06 jun 2024 | 182.17 | 182.17 | 182.17 | 182.17 | 182.17 | - |
| 05 jun 2024 | 180.99 | 180.99 | 180.99 | 180.99 | 180.99 | - |
| 04 jun 2024 | 180.74 | 180.74 | 180.74 | 180.74 | 180.74 | - |
| 03 jun 2024 | 180.87 | 180.87 | 180.87 | 180.87 | 180.87 | - |
| 31 may 2024 | 179.83 | 179.83 | 179.83 | 179.83 | 179.83 | - |
| 30 may 2024 | 179.96 | 179.96 | 179.96 | 179.96 | 179.96 | - |
| 29 may 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | - |
| 28 may 2024 | 181.34 | 181.34 | 181.34 | 181.34 | 181.34 | - |
| 28 may 2024 | 0.02418 Dividendo | |||||
| 24 may 2024 | 180.96 | 180.96 | 180.96 | 180.96 | 180.94 | - |
| 23 may 2024 | 181.86 | 181.86 | 181.86 | 181.86 | 181.84 | - |
| 22 may 2024 | 181.69 | 181.69 | 181.69 | 181.69 | 181.67 | - |
| 21 may 2024 | 181.95 | 181.95 | 181.95 | 181.95 | 181.93 | - |
| 20 may 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 182.18 | - |
| 17 may 2024 | 182.45 | 182.45 | 182.45 | 182.45 | 182.43 | - |
| 16 may 2024 | 182.81 | 182.81 | 182.81 | 182.81 | 182.79 | - |
| 15 may 2024 | 181.72 | 181.72 | 181.72 | 181.72 | 181.70 | - |
| 14 may 2024 | 181.22 | 181.22 | 181.22 | 181.22 | 181.20 | - |
| 13 may 2024 | 181.46 | 181.46 | 181.46 | 181.46 | 181.44 | - |
| 10 may 2024 | 181.55 | 181.55 | 181.55 | 181.55 | 181.53 | - |
| 09 may 2024 | 180.89 | 180.89 | 180.89 | 180.89 | 180.87 | - |
| 08 may 2024 | 180.88 | 180.88 | 180.88 | 180.88 | 180.86 | - |
| 07 may 2024 | 180.44 | 180.44 | 180.44 | 180.44 | 180.42 | - |
| 03 may 2024 | 178.01 | 178.01 | 178.01 | 178.01 | 177.99 | - |
| 02 may 2024 | 177.25 | 177.25 | 177.25 | 177.25 | 177.23 | - |
| 01 may 2024 | 176.72 | 176.72 | 176.72 | 176.72 | 176.70 | - |
| 30 abr 2024 | 177.89 | 177.89 | 177.89 | 177.89 | 177.87 | - |
| 29 abr 2024 | 177.79 | 177.79 | 177.79 | 177.79 | 177.77 | - |
| 26 abr 2024 | 176.65 | 176.65 | 176.65 | 176.65 | 176.63 | - |
| 25 abr 2024 | 176.52 | 176.52 | 176.52 | 176.52 | 176.50 | - |
| 24 abr 2024 | 177.42 | 177.42 | 177.42 | 177.42 | 177.40 | - |
| 23 abr 2024 | 177.23 | 177.23 | 177.23 | 177.23 | 177.21 | - |
| 22 abr 2024 | 176.42 | 176.42 | 176.42 | 176.42 | 176.40 | - |
| 19 abr 2024 | 175.87 | 175.87 | 175.87 | 175.87 | 175.85 | - |
| 18 abr 2024 | 176.32 | 176.32 | 176.32 | 176.32 | 176.30 | - |
| 17 abr 2024 | 176.46 | 176.46 | 176.46 | 176.46 | 176.44 | - |
| 16 abr 2024 | 176.53 | 176.53 | 176.53 | 176.53 | 176.51 | - |
| 15 abr 2024 | 178.20 | 178.20 | 178.20 | 178.20 | 178.18 | - |
| 12 abr 2024 | 179.61 | 179.61 | 179.61 | 179.61 | 179.59 | - |
| 11 abr 2024 | 178.66 | 178.66 | 178.66 | 178.66 | 178.64 | - |
| 10 abr 2024 | 179.46 | 179.46 | 179.46 | 179.46 | 179.44 | - |
| 09 abr 2024 | 179.14 | 179.14 | 179.14 | 179.14 | 179.12 | - |
| 08 abr 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 178.93 | - |
| 05 abr 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 178.58 | - |
| 04 abr 2024 | 179.58 | 179.58 | 179.58 | 179.58 | 179.56 | - |
| 03 abr 2024 | 179.43 | 179.43 | 179.43 | 179.43 | 179.41 | - |
| 02 abr 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.38 | - |
| 28 mar 2024 | 180.64 | 180.64 | 180.64 | 180.64 | 180.62 | - |
| 27 mar 2024 | 180.30 | 180.30 | 180.30 | 180.30 | 180.28 | - |
| 26 mar 2024 | 180.04 | 180.04 | 180.04 | 180.04 | 180.02 | - |
| 25 mar 2024 | 179.89 | 179.89 | 179.89 | 179.89 | 179.87 | - |
| 22 mar 2024 | 180.54 | 180.54 | 180.54 | 180.54 | 180.52 | - |
| 21 mar 2024 | 179.19 | 179.19 | 179.19 | 179.19 | 179.17 | - |
| 20 mar 2024 | 178.21 | 178.21 | 178.21 | 178.21 | 178.19 | - |
| 19 mar 2024 | 177.74 | 177.74 | 177.74 | 177.74 | 177.72 | - |
| 18 mar 2024 | 177.62 | 177.62 | 177.62 | 177.62 | 177.60 | - |
| 15 mar 2024 | 177.79 | 177.79 | 177.79 | 177.79 | 177.77 | - |
| 14 mar 2024 | 178.35 | 178.35 | 178.35 | 178.35 | 178.33 | - |
| 13 mar 2024 | 178.41 | 178.41 | 178.41 | 178.41 | 178.39 | - |
| 12 mar 2024 | 178.26 | 178.26 | 178.26 | 178.26 | 178.24 | - |
| 11 mar 2024 | 177.79 | 177.79 | 177.79 | 177.79 | 177.77 | - |
| 08 mar 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.48 | - |
| 07 mar 2024 | 178.22 | 178.22 | 178.22 | 178.22 | 178.20 | - |
| 06 mar 2024 | 177.31 | 177.31 | 177.31 | 177.31 | 177.29 | - |
| 05 mar 2024 | 177.88 | 177.88 | 177.88 | 177.88 | 177.86 | - |
| 04 mar 2024 | 177.56 | 177.56 | 177.56 | 177.56 | 177.54 | - |
| 01 mar 2024 | 176.84 | 176.84 | 176.84 | 176.84 | 176.82 | - |
| 29 feb 2024 | 175.74 | 175.74 | 175.74 | 175.74 | 175.72 | - |
| 28 feb 2024 | 175.89 | 175.89 | 175.89 | 175.89 | 175.87 | - |
| 27 feb 2024 | 176.16 | 176.16 | 176.16 | 176.16 | 176.14 | - |
| 26 feb 2024 | 176.52 | 176.52 | 176.52 | 176.52 | 176.50 | - |
| 23 feb 2024 | 176.30 | 176.30 | 176.30 | 176.30 | 176.28 | - |
| 22 feb 2024 | 175.78 | 175.78 | 175.78 | 175.78 | 175.76 | - |
| 21 feb 2024 | 175.42 | 175.42 | 175.42 | 175.42 | 175.40 | - |
| 20 feb 2024 | 176.10 | 176.10 | 176.10 | 176.10 | 176.08 | - |
| 19 feb 2024 | 175.72 | 175.72 | 175.72 | 175.72 | 175.70 | - |
| 16 feb 2024 | 176.03 | 176.03 | 176.03 | 176.03 | 176.01 | - |
| 15 feb 2024 | 175.91 | 175.91 | 175.91 | 175.91 | 175.89 | - |
| 14 feb 2024 | 174.62 | 174.62 | 174.62 | 174.62 | 174.60 | - |
| 13 feb 2024 | 174.94 | 174.94 | 174.94 | 174.94 | 174.92 | - |
| 12 feb 2024 | 175.35 | 175.35 | 175.35 | 175.35 | 175.33 | - |
| 09 feb 2024 | 174.98 | 174.98 | 174.98 | 174.98 | 174.96 | - |
| 08 feb 2024 | 175.02 | 175.02 | 175.02 | 175.02 | 175.00 | - |
| 07 feb 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.58 | - |
| 06 feb 2024 | 174.54 | 174.54 | 174.54 | 174.54 | 174.52 | - |
| 05 feb 2024 | 174.94 | 174.94 | 174.94 | 174.94 | 174.92 | - |
| 02 feb 2024 | 174.84 | 174.84 | 174.84 | 174.84 | 174.82 | - |
| 01 feb 2024 | 174.37 | 174.37 | 174.37 | 174.37 | 174.35 | - |
| 31 ene 2024 | 174.64 | 174.64 | 174.64 | 174.64 | 174.62 | - |
| 30 ene 2024 | 174.88 | 174.88 | 174.88 | 174.88 | 174.86 | - |
| 29 ene 2024 | 173.95 | 173.95 | 173.95 | 173.95 | 173.93 | - |
| 26 ene 2024 | 173.53 | 173.53 | 173.53 | 173.53 | 173.51 | - |
| 25 ene 2024 | 172.74 | 172.74 | 172.74 | 172.74 | 172.72 | - |
| 24 ene 2024 | 172.74 | 172.74 | 172.74 | 172.74 | 172.72 | - |
| *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.