U.S. markets open in 5 hours 20 minutes
F S&P 500
5,550.50 +13.50 (+0.24%) F Dow Jones
39,549.00 +23.00 (+0.06%) F Nasdaq
20,061.25 +89.00 (+0.45%) E-mini Russell 2000 Index Futur
2,046.40 +1.50 (+0.07%) Petróleo
81.10 +0.27 (+0.33%) Oro
2,327.10 -3.70 (-0.16%)
CT (Lux) SDG Engmnt Glbl Eq R GBPH Acc (0P0001MBWY.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 | - | - | - | - | - | - |
| 24 jun 2024 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | - |
| 21 jun 2024 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | - |
| 20 jun 2024 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | - |
| 19 jun 2024 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | - |
| 18 jun 2024 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | - |
| 17 jun 2024 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - |
| 14 jun 2024 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - |
| 13 jun 2024 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | - |
| 12 jun 2024 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | - |
| 11 jun 2024 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | - |
| 10 jun 2024 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | - |
| 07 jun 2024 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | - |
| 06 jun 2024 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | - |
| 05 jun 2024 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | - |
| 04 jun 2024 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - |
| 03 jun 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
| 31 may 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
| 30 may 2024 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | - |
| 29 may 2024 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | - |
| 28 may 2024 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | - |
| 24 may 2024 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | - |
| 23 may 2024 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | - |
| 22 may 2024 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | - |
| 21 may 2024 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
| 16 may 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
| 15 may 2024 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | - |
| 14 may 2024 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | - |
| 13 may 2024 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | - |
| 10 may 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
| 07 may 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
| 03 may 2024 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | - |
| 02 may 2024 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | - |
| 29 abr 2024 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | - |
| 26 abr 2024 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | - |
| 25 abr 2024 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | - |
| 24 abr 2024 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | - |
| 23 abr 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| 22 abr 2024 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | - |
| 19 abr 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| 18 abr 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | - |
| 17 abr 2024 | 984.00 | 984.00 | 984.00 | 984.00 | 984.00 | - |
| 16 abr 2024 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | - |
| 15 abr 2024 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | - |
| 12 abr 2024 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | - |
| 11 abr 2024 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | - |
| 10 abr 2024 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | - |
| 09 abr 2024 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | - |
| 08 abr 2024 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | - |
| 05 abr 2024 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | - |
| 04 abr 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - |
| 03 abr 2024 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | - |
| 02 abr 2024 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | - |
| 28 mar 2024 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | - |
| 27 mar 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
| 26 mar 2024 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | - |
| 25 mar 2024 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | - |
| 22 mar 2024 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | - |
| 21 mar 2024 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | - |
| 20 mar 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
| 19 mar 2024 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | - |
| 18 mar 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - |
| 15 mar 2024 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | - |
| 14 mar 2024 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | - |
| 13 mar 2024 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | - |
| 12 mar 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - |
| 11 mar 2024 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - |
| 08 mar 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - |
| 07 mar 2024 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | - |
| 06 mar 2024 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | - |
| 05 mar 2024 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | - |
| 04 mar 2024 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | - |
| 01 mar 2024 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | - |
| 29 feb 2024 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | - |
| 28 feb 2024 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | - |
| 27 feb 2024 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | - |
| 26 feb 2024 | 993.00 | 993.00 | 993.00 | 993.00 | 993.00 | - |
| 23 feb 2024 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | - |
| 22 feb 2024 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | - |
| 21 feb 2024 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | - |
| 20 feb 2024 | 984.00 | 984.00 | 984.00 | 984.00 | 984.00 | - |
| 19 feb 2024 | 984.00 | 984.00 | 984.00 | 984.00 | 984.00 | - |
| 16 feb 2024 | 983.00 | 983.00 | 983.00 | 983.00 | 983.00 | - |
| 15 feb 2024 | 983.00 | 983.00 | 983.00 | 983.00 | 983.00 | - |
| 14 feb 2024 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | - |
| 13 feb 2024 | 966.00 | 966.00 | 966.00 | 966.00 | 966.00 | - |
| 12 feb 2024 | 974.00 | 974.00 | 974.00 | 974.00 | 974.00 | - |
| 09 feb 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - |
| 08 feb 2024 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | - |
| 07 feb 2024 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | - |
| 06 feb 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - |
| 05 feb 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - |
| 02 feb 2024 | 959.00 | 959.00 | 959.00 | 959.00 | 959.00 | - |
| *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.