U.S. markets open in 5 hours 40 minutes
F S&P 500
5,547.50 +10.50 (+0.19%) F Dow Jones
39,540.00 +14.00 (+0.04%) F Nasdaq
20,041.75 +69.50 (+0.35%) E-mini Russell 2000 Index Futur
2,044.70 -0.20 (-0.01%) Petróleo
81.17 +0.34 (+0.42%) Oro
2,326.00 -4.80 (-0.21%)
Arcus Japan D GBP Unhedged Inc (0P0001R6OS.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 | 11,077.00 | 11,077.00 | 11,077.00 | 11,077.00 | 11,077.00 | - |
| 24 jun 2024 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | - |
| 21 jun 2024 | 10,917.00 | 10,917.00 | 10,917.00 | 10,917.00 | 10,917.00 | - |
| 20 jun 2024 | 10,886.00 | 10,886.00 | 10,886.00 | 10,886.00 | 10,886.00 | - |
| 19 jun 2024 | 10,887.00 | 10,887.00 | 10,887.00 | 10,887.00 | 10,887.00 | - |
| 18 jun 2024 | 10,809.00 | 10,809.00 | 10,809.00 | 10,809.00 | 10,809.00 | - |
| 17 jun 2024 | 10,766.00 | 10,766.00 | 10,766.00 | 10,766.00 | 10,766.00 | - |
| 14 jun 2024 | 10,867.00 | 10,867.00 | 10,867.00 | 10,867.00 | 10,867.00 | - |
| 13 jun 2024 | 10,803.00 | 10,803.00 | 10,803.00 | 10,803.00 | 10,803.00 | - |
| 12 jun 2024 | 10,931.00 | 10,931.00 | 10,931.00 | 10,931.00 | 10,931.00 | - |
| 11 jun 2024 | 11,005.00 | 11,005.00 | 11,005.00 | 11,005.00 | 11,005.00 | - |
| 10 jun 2024 | 11,054.00 | 11,054.00 | 11,054.00 | 11,054.00 | 11,054.00 | - |
| 07 jun 2024 | 11,003.00 | 11,003.00 | 11,003.00 | 11,003.00 | 11,003.00 | - |
| 06 jun 2024 | 10,927.00 | 10,927.00 | 10,927.00 | 10,927.00 | 10,927.00 | - |
| 05 jun 2024 | 11,009.00 | 11,009.00 | 11,009.00 | 11,009.00 | 11,009.00 | - |
| 04 jun 2024 | 11,105.00 | 11,105.00 | 11,105.00 | 11,105.00 | 11,105.00 | - |
| 03 jun 2024 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - |
| 31 may 2024 | 11,066.00 | 11,066.00 | 11,066.00 | 11,066.00 | 11,066.00 | - |
| 30 may 2024 | 10,907.00 | 10,907.00 | 10,907.00 | 10,907.00 | 10,907.00 | - |
| 29 may 2024 | 10,839.00 | 10,839.00 | 10,839.00 | 10,839.00 | 10,839.00 | - |
| 28 may 2024 | 10,987.00 | 10,987.00 | 10,987.00 | 10,987.00 | 10,987.00 | - |
| 24 may 2024 | 10,953.00 | 10,953.00 | 10,953.00 | 10,953.00 | 10,953.00 | - |
| 23 may 2024 | 11,024.00 | 11,024.00 | 11,024.00 | 11,024.00 | 11,024.00 | - |
| 22 may 2024 | 10,968.00 | 10,968.00 | 10,968.00 | 10,968.00 | 10,968.00 | - |
| 21 may 2024 | 11,147.00 | 11,147.00 | 11,147.00 | 11,147.00 | 11,147.00 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 11,193.00 | 11,193.00 | 11,193.00 | 11,193.00 | 11,193.00 | - |
| 16 may 2024 | 11,291.00 | 11,291.00 | 11,291.00 | 11,291.00 | 11,291.00 | - |
| 15 may 2024 | 11,359.00 | 11,359.00 | 11,359.00 | 11,359.00 | 11,359.00 | - |
| 14 may 2024 | 11,499.00 | 11,499.00 | 11,499.00 | 11,499.00 | 11,499.00 | - |
| 13 may 2024 | 11,465.00 | 11,465.00 | 11,465.00 | 11,465.00 | 11,465.00 | - |
| 10 may 2024 | 11,502.00 | 11,502.00 | 11,502.00 | 11,502.00 | 11,502.00 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 11,489.00 | 11,489.00 | 11,489.00 | 11,489.00 | 11,489.00 | - |
| 07 may 2024 | 11,587.00 | 11,587.00 | 11,587.00 | 11,587.00 | 11,587.00 | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 11,461.00 | 11,461.00 | 11,461.00 | 11,461.00 | 11,461.00 | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 11,302.00 | 11,302.00 | 11,302.00 | 11,302.00 | 11,302.00 | - |
| 25 abr 2024 | 11,273.00 | 11,273.00 | 11,273.00 | 11,273.00 | 11,273.00 | - |
| 24 abr 2024 | 11,535.00 | 11,535.00 | 11,535.00 | 11,535.00 | 11,535.00 | - |
| 23 abr 2024 | 11,551.00 | 11,551.00 | 11,551.00 | 11,551.00 | 11,551.00 | - |
| 22 abr 2024 | 11,533.00 | 11,533.00 | 11,533.00 | 11,533.00 | 11,533.00 | - |
| 19 abr 2024 | 11,317.00 | 11,317.00 | 11,317.00 | 11,317.00 | 11,317.00 | - |
| 18 abr 2024 | 11,452.00 | 11,452.00 | 11,452.00 | 11,452.00 | 11,452.00 | - |
| 17 abr 2024 | 11,383.00 | 11,383.00 | 11,383.00 | 11,383.00 | 11,383.00 | - |
| 16 abr 2024 | 11,571.00 | 11,571.00 | 11,571.00 | 11,571.00 | 11,571.00 | - |
| 15 abr 2024 | 11,814.00 | 11,814.00 | 11,814.00 | 11,814.00 | 11,814.00 | - |
| 12 abr 2024 | 11,812.00 | 11,812.00 | 11,812.00 | 11,812.00 | 11,812.00 | - |
| 11 abr 2024 | 11,713.00 | 11,713.00 | 11,713.00 | 11,713.00 | 11,713.00 | - |
| 10 abr 2024 | 11,690.00 | 11,690.00 | 11,690.00 | 11,690.00 | 11,690.00 | - |
| 09 abr 2024 | 11,740.00 | 11,740.00 | 11,740.00 | 11,740.00 | 11,740.00 | - |
| 08 abr 2024 | 11,658.00 | 11,658.00 | 11,658.00 | 11,658.00 | 11,658.00 | - |
| 05 abr 2024 | 11,567.00 | 11,567.00 | 11,567.00 | 11,567.00 | 11,567.00 | - |
| 04 abr 2024 | 11,514.00 | 11,514.00 | 11,514.00 | 11,514.00 | 11,514.00 | - |
| 03 abr 2024 | 11,489.00 | 11,489.00 | 11,489.00 | 11,489.00 | 11,489.00 | - |
| 02 abr 2024 | 11,505.00 | 11,505.00 | 11,505.00 | 11,505.00 | 11,505.00 | - |
| 02 abr 2024 | 1.246827 Dividendo | |||||
| 28 mar 2024 | 11,628.00 | 11,628.00 | 11,628.00 | 11,628.00 | 11,626.75 | - |
| 27 mar 2024 | 11,629.00 | 11,629.00 | 11,629.00 | 11,629.00 | 11,627.75 | - |
| 26 mar 2024 | 11,576.00 | 11,576.00 | 11,576.00 | 11,576.00 | 11,574.76 | - |
| 25 mar 2024 | 11,541.00 | 11,541.00 | 11,541.00 | 11,541.00 | 11,539.76 | - |
| 22 mar 2024 | 11,667.00 | 11,667.00 | 11,667.00 | 11,667.00 | 11,665.75 | - |
| 21 mar 2024 | 11,458.00 | 11,458.00 | 11,458.00 | 11,458.00 | 11,456.77 | - |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | 11,426.00 | 11,426.00 | 11,426.00 | 11,426.00 | 11,424.77 | - |
| 18 mar 2024 | 11,294.00 | 11,294.00 | 11,294.00 | 11,294.00 | 11,292.79 | - |
| 15 mar 2024 | 11,117.00 | 11,117.00 | 11,117.00 | 11,117.00 | 11,115.81 | - |
| 14 mar 2024 | 11,118.00 | 11,118.00 | 11,118.00 | 11,118.00 | 11,116.81 | - |
| 13 mar 2024 | 10,969.00 | 10,969.00 | 10,969.00 | 10,969.00 | 10,967.82 | - |
| 12 mar 2024 | 11,033.00 | 11,033.00 | 11,033.00 | 11,033.00 | 11,031.82 | - |
| 11 mar 2024 | 11,013.00 | 11,013.00 | 11,013.00 | 11,013.00 | 11,011.82 | - |
| 08 mar 2024 | 11,173.00 | 11,173.00 | 11,173.00 | 11,173.00 | 11,171.80 | - |
| 07 mar 2024 | 11,190.00 | 11,190.00 | 11,190.00 | 11,190.00 | 11,188.80 | - |
| 06 mar 2024 | 11,092.00 | 11,092.00 | 11,092.00 | 11,092.00 | 11,090.81 | - |
| 05 mar 2024 | 10,925.00 | 10,925.00 | 10,925.00 | 10,925.00 | 10,923.83 | - |
| 04 mar 2024 | 10,934.00 | 10,934.00 | 10,934.00 | 10,934.00 | 10,932.83 | - |
| 01 mar 2024 | 10,958.00 | 10,958.00 | 10,958.00 | 10,958.00 | 10,956.83 | - |
| 29 feb 2024 | 10,867.00 | 10,867.00 | 10,867.00 | 10,867.00 | 10,865.83 | - |
| 28 feb 2024 | 10,816.00 | 10,816.00 | 10,816.00 | 10,816.00 | 10,814.84 | - |
| 27 feb 2024 | 10,754.00 | 10,754.00 | 10,754.00 | 10,754.00 | 10,752.85 | - |
| 26 feb 2024 | 10,730.00 | 10,730.00 | 10,730.00 | 10,730.00 | 10,728.85 | - |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 10,725.00 | 10,725.00 | 10,725.00 | 10,725.00 | 10,723.85 | - |
| 21 feb 2024 | 10,702.00 | 10,702.00 | 10,702.00 | 10,702.00 | 10,700.85 | - |
| 20 feb 2024 | 10,740.00 | 10,740.00 | 10,740.00 | 10,740.00 | 10,738.85 | - |
| 19 feb 2024 | 10,787.00 | 10,787.00 | 10,787.00 | 10,787.00 | 10,785.84 | - |
| 16 feb 2024 | 10,702.00 | 10,702.00 | 10,702.00 | 10,702.00 | 10,700.85 | - |
| 15 feb 2024 | 10,545.00 | 10,545.00 | 10,545.00 | 10,545.00 | 10,543.87 | - |
| 14 feb 2024 | 10,413.00 | 10,413.00 | 10,413.00 | 10,413.00 | 10,411.88 | - |
| 13 feb 2024 | 10,575.00 | 10,575.00 | 10,575.00 | 10,575.00 | 10,573.87 | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | 10,456.00 | 10,456.00 | 10,456.00 | 10,456.00 | 10,454.88 | - |
| 08 feb 2024 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,548.87 | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 10,599.00 | 10,599.00 | 10,599.00 | 10,599.00 | 10,597.86 | - |
| 05 feb 2024 | 10,666.00 | 10,666.00 | 10,666.00 | 10,666.00 | 10,664.86 | - |
| *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.