U.S. markets open in 32 minutes
F S&P 500
5,533.25 -1.00 (-0.02%) F Dow Jones
39,659.00 +76.00 (+0.19%) F Nasdaq
19,940.25 -42.50 (-0.21%) E-mini Russell 2000 Index Futur
2,047.30 +3.90 (+0.19%) Petróleo
80.74 +0.01 (+0.01%) Oro
2,338.90 +7.70 (+0.33%)
Aperture Credit Opportunities RXH GBPAcc (0P0001ML0B.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:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | - | - | - | - | - | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 10,643.40 | 10,643.40 | 10,643.40 | 10,643.40 | 10,643.40 | - |
| 17 jun 2024 | 10,627.50 | 10,627.50 | 10,627.50 | 10,627.50 | 10,627.50 | - |
| 14 jun 2024 | 10,632.60 | 10,632.60 | 10,632.60 | 10,632.60 | 10,632.60 | - |
| 13 jun 2024 | 10,627.80 | 10,627.80 | 10,627.80 | 10,627.80 | 10,627.80 | - |
| 12 jun 2024 | 10,638.30 | 10,638.30 | 10,638.30 | 10,638.30 | 10,638.30 | - |
| 11 jun 2024 | 10,614.90 | 10,614.90 | 10,614.90 | 10,614.90 | 10,614.90 | - |
| 10 jun 2024 | 10,616.90 | 10,616.90 | 10,616.90 | 10,616.90 | 10,616.90 | - |
| 07 jun 2024 | 10,622.40 | 10,622.40 | 10,622.40 | 10,622.40 | 10,622.40 | - |
| 06 jun 2024 | 10,632.30 | 10,632.30 | 10,632.30 | 10,632.30 | 10,632.30 | - |
| 05 jun 2024 | 10,624.10 | 10,624.10 | 10,624.10 | 10,624.10 | 10,624.10 | - |
| 04 jun 2024 | 10,619.30 | 10,619.30 | 10,619.30 | 10,619.30 | 10,619.30 | - |
| 03 jun 2024 | 10,628.60 | 10,628.60 | 10,628.60 | 10,628.60 | 10,628.60 | - |
| 31 may 2024 | 10,608.50 | 10,608.50 | 10,608.50 | 10,608.50 | 10,608.50 | - |
| 30 may 2024 | 10,597.50 | 10,597.50 | 10,597.50 | 10,597.50 | 10,597.50 | - |
| 29 may 2024 | 10,594.10 | 10,594.10 | 10,594.10 | 10,594.10 | 10,594.10 | - |
| 28 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 10,585.60 | 10,585.60 | 10,585.60 | 10,585.60 | 10,585.60 | - |
| 23 may 2024 | 10,592.80 | 10,592.80 | 10,592.80 | 10,592.80 | 10,592.80 | - |
| 22 may 2024 | 10,593.20 | 10,593.20 | 10,593.20 | 10,593.20 | 10,593.20 | - |
| 21 may 2024 | 10,601.60 | 10,601.60 | 10,601.60 | 10,601.60 | 10,601.60 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 10,600.10 | 10,600.10 | 10,600.10 | 10,600.10 | 10,600.10 | - |
| 16 may 2024 | 10,598.30 | 10,598.30 | 10,598.30 | 10,598.30 | 10,598.30 | - |
| 15 may 2024 | 10,597.50 | 10,597.50 | 10,597.50 | 10,597.50 | 10,597.50 | - |
| 14 may 2024 | 10,589.60 | 10,589.60 | 10,589.60 | 10,589.60 | 10,589.60 | - |
| 13 may 2024 | 10,587.20 | 10,587.20 | 10,587.20 | 10,587.20 | 10,587.20 | - |
| 10 may 2024 | 10,588.90 | 10,588.90 | 10,588.90 | 10,588.90 | 10,588.90 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 10,579.60 | 10,579.60 | 10,579.60 | 10,579.60 | 10,579.60 | - |
| 07 may 2024 | 10,575.90 | 10,575.90 | 10,575.90 | 10,575.90 | 10,575.90 | - |
| 03 may 2024 | 10,568.30 | 10,568.30 | 10,568.30 | 10,568.30 | 10,568.30 | - |
| 02 may 2024 | 10,540.50 | 10,540.50 | 10,540.50 | 10,540.50 | 10,540.50 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 10,519.00 | 10,519.00 | 10,519.00 | 10,519.00 | 10,519.00 | - |
| 29 abr 2024 | 10,518.10 | 10,518.10 | 10,518.10 | 10,518.10 | 10,518.10 | - |
| 26 abr 2024 | 10,514.10 | 10,514.10 | 10,514.10 | 10,514.10 | 10,514.10 | - |
| 25 abr 2024 | 10,509.70 | 10,509.70 | 10,509.70 | 10,509.70 | 10,509.70 | - |
| 24 abr 2024 | 10,519.90 | 10,519.90 | 10,519.90 | 10,519.90 | 10,519.90 | - |
| 23 abr 2024 | 10,506.90 | 10,506.90 | 10,506.90 | 10,506.90 | 10,506.90 | - |
| 22 abr 2024 | 10,490.10 | 10,490.10 | 10,490.10 | 10,490.10 | 10,490.10 | - |
| 19 abr 2024 | 10,480.70 | 10,480.70 | 10,480.70 | 10,480.70 | 10,480.70 | - |
| 18 abr 2024 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | - |
| 17 abr 2024 | 10,431.30 | 10,431.30 | 10,431.30 | 10,431.30 | 10,431.30 | - |
| 16 abr 2024 | 10,471.40 | 10,471.40 | 10,471.40 | 10,471.40 | 10,471.40 | - |
| 15 abr 2024 | 10,487.80 | 10,487.80 | 10,487.80 | 10,487.80 | 10,487.80 | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | 10,481.80 | 10,481.80 | 10,481.80 | 10,481.80 | 10,481.80 | - |
| 10 abr 2024 | 10,493.40 | 10,493.40 | 10,493.40 | 10,493.40 | 10,493.40 | - |
| 09 abr 2024 | 10,506.50 | 10,506.50 | 10,506.50 | 10,506.50 | 10,506.50 | - |
| 08 abr 2024 | 10,492.30 | 10,492.30 | 10,492.30 | 10,492.30 | 10,492.30 | - |
| 05 abr 2024 | 10,491.60 | 10,491.60 | 10,491.60 | 10,491.60 | 10,491.60 | - |
| 04 abr 2024 | 10,507.30 | 10,507.30 | 10,507.30 | 10,507.30 | 10,507.30 | - |
| 03 abr 2024 | 10,508.30 | 10,508.30 | 10,508.30 | 10,508.30 | 10,508.30 | - |
| 02 abr 2024 | 10,501.40 | 10,501.40 | 10,501.40 | 10,501.40 | 10,501.40 | - |
| 28 mar 2024 | 10,501.10 | 10,501.10 | 10,501.10 | 10,501.10 | 10,501.10 | - |
| 27 mar 2024 | 10,486.20 | 10,486.20 | 10,486.20 | 10,486.20 | 10,486.20 | - |
| 26 mar 2024 | 10,474.10 | 10,474.10 | 10,474.10 | 10,474.10 | 10,474.10 | - |
| 25 mar 2024 | 10,481.70 | 10,481.70 | 10,481.70 | 10,481.70 | 10,481.70 | - |
| 22 mar 2024 | 10,463.30 | 10,463.30 | 10,463.30 | 10,463.30 | 10,463.30 | - |
| 21 mar 2024 | 10,477.30 | 10,477.30 | 10,477.30 | 10,477.30 | 10,477.30 | - |
| 20 mar 2024 | 10,522.30 | 10,522.30 | 10,522.30 | 10,522.30 | 10,522.30 | - |
| 19 mar 2024 | 10,559.40 | 10,559.40 | 10,559.40 | 10,559.40 | 10,559.40 | - |
| 18 mar 2024 | 10,556.60 | 10,556.60 | 10,556.60 | 10,556.60 | 10,556.60 | - |
| 15 mar 2024 | 10,550.10 | 10,550.10 | 10,550.10 | 10,550.10 | 10,550.10 | - |
| 14 mar 2024 | 10,538.60 | 10,538.60 | 10,538.60 | 10,538.60 | 10,538.60 | - |
| 13 mar 2024 | 10,532.30 | 10,532.30 | 10,532.30 | 10,532.30 | 10,532.30 | - |
| 12 mar 2024 | 10,526.50 | 10,526.50 | 10,526.50 | 10,526.50 | 10,526.50 | - |
| 11 mar 2024 | 10,525.70 | 10,525.70 | 10,525.70 | 10,525.70 | 10,525.70 | - |
| 08 mar 2024 | 10,520.20 | 10,520.20 | 10,520.20 | 10,520.20 | 10,520.20 | - |
| 07 mar 2024 | 10,512.80 | 10,512.80 | 10,512.80 | 10,512.80 | 10,512.80 | - |
| 06 mar 2024 | 10,493.80 | 10,493.80 | 10,493.80 | 10,493.80 | 10,493.80 | - |
| 05 mar 2024 | 10,490.20 | 10,490.20 | 10,490.20 | 10,490.20 | 10,490.20 | - |
| 04 mar 2024 | 10,487.40 | 10,487.40 | 10,487.40 | 10,487.40 | 10,487.40 | - |
| 01 mar 2024 | 10,473.20 | 10,473.20 | 10,473.20 | 10,473.20 | 10,473.20 | - |
| 29 feb 2024 | 10,462.90 | 10,462.90 | 10,462.90 | 10,462.90 | 10,462.90 | - |
| 28 feb 2024 | 10,455.00 | 10,455.00 | 10,455.00 | 10,455.00 | 10,455.00 | - |
| 27 feb 2024 | 10,449.20 | 10,449.20 | 10,449.20 | 10,449.20 | 10,449.20 | - |
| 26 feb 2024 | 10,448.80 | 10,448.80 | 10,448.80 | 10,448.80 | 10,448.80 | - |
| 23 feb 2024 | 10,446.10 | 10,446.10 | 10,446.10 | 10,446.10 | 10,446.10 | - |
| 22 feb 2024 | 10,441.30 | 10,441.30 | 10,441.30 | 10,441.30 | 10,441.30 | - |
| 21 feb 2024 | 10,428.40 | 10,428.40 | 10,428.40 | 10,428.40 | 10,428.40 | - |
| 20 feb 2024 | 10,433.30 | 10,433.30 | 10,433.30 | 10,433.30 | 10,433.30 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 10,413.90 | 10,413.90 | 10,413.90 | 10,413.90 | 10,413.90 | - |
| 15 feb 2024 | 10,414.50 | 10,414.50 | 10,414.50 | 10,414.50 | 10,414.50 | - |
| 14 feb 2024 | 10,404.40 | 10,404.40 | 10,404.40 | 10,404.40 | 10,404.40 | - |
| 13 feb 2024 | 10,402.70 | 10,402.70 | 10,402.70 | 10,402.70 | 10,402.70 | - |
| 12 feb 2024 | 10,415.40 | 10,415.40 | 10,415.40 | 10,415.40 | 10,415.40 | - |
| 09 feb 2024 | 10,412.90 | 10,412.90 | 10,412.90 | 10,412.90 | 10,412.90 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 10,401.10 | 10,401.10 | 10,401.10 | 10,401.10 | 10,401.10 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 10,388.00 | 10,388.00 | 10,388.00 | 10,388.00 | 10,388.00 | - |
| 02 feb 2024 | 10,397.60 | 10,397.60 | 10,397.60 | 10,397.60 | 10,397.60 | - |
| 01 feb 2024 | 10,397.60 | 10,397.60 | 10,397.60 | 10,397.60 | 10,397.60 | - |
| 31 ene 2024 | - | - | - | - | - | - |
| *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.