U.S. markets open in 5 hours 37 minutes
F S&P 500
5,548.00 +11.00 (+0.20%) F Dow Jones
39,543.00 +17.00 (+0.04%) F Nasdaq
20,047.00 +74.75 (+0.37%) E-mini Russell 2000 Index Futur
2,045.10 +0.20 (+0.01%) Petróleo
81.13 +0.30 (+0.37%) Oro
2,325.90 -4.90 (-0.21%)
CT Sustainable Universal MAP Defensive (0P0001LYJO.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:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | - | - | - | - | - | - |
| 25 jun 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 24 jun 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 21 jun 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
| 20 jun 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 19 jun 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 18 jun 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| 17 jun 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 14 jun 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 13 jun 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 12 jun 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| 11 jun 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| 10 jun 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| 07 jun 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 06 jun 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 05 jun 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| 04 jun 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| 03 jun 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 31 may 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 30 may 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 29 may 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 28 may 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| 24 may 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 23 may 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| 22 may 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 21 may 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 20 may 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 17 may 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 16 may 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| 15 may 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 14 may 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 13 may 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| 10 may 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 09 may 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 08 may 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| 07 may 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 03 may 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 02 may 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 01 may 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 30 abr 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 29 abr 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| 26 abr 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 25 abr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 24 abr 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 23 abr 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| 22 abr 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 19 abr 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 18 abr 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 17 abr 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 16 abr 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 15 abr 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 12 abr 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 11 abr 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 10 abr 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 09 abr 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| 08 abr 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 05 abr 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 04 abr 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 03 abr 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 02 abr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 28 mar 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| 27 mar 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 26 mar 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| 25 mar 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 22 mar 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 21 mar 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 20 mar 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| 19 mar 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| 18 mar 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 15 mar 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 14 mar 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 13 mar 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| 12 mar 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 11 mar 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 08 mar 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| 07 mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 06 mar 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 05 mar 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 04 mar 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 01 mar 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 29 feb 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 28 feb 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 27 feb 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 26 feb 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 23 feb 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 22 feb 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| 21 feb 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 20 feb 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 19 feb 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 16 feb 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 15 feb 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 14 feb 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| 13 feb 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 12 feb 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 09 feb 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 08 feb 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 07 feb 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 06 feb 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 05 feb 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 02 feb 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| *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.