U.S. markets open in 6 hours 54 minutes
F S&P 500
5,520.75 +3.75 (+0.07%) F Dow Jones
39,883.00 +39.00 (+0.10%) F Nasdaq
19,785.00 +34.25 (+0.17%) E-mini Russell 2000 Index Futur
2,056.80 +4.00 (+0.19%) Petróleo
81.64 +0.01 (+0.01%) Oro
2,337.10 -7.30 (-0.31%)
AVI Global Trust plc (AGTL.XC)
Cboe UK - Cboe UK Precio en tiempo real. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 03:34PM BST
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 235.00 | 235.75 | 235.00 | 235.75 | 235.75 | 2,023 |
| 21 jun 2024 | 234.50 | 235.50 | 234.50 | 235.00 | 235.00 | 6,394 |
| 20 jun 2024 | 234.00 | 235.00 | 234.00 | 235.00 | 235.00 | 8,988 |
| 19 jun 2024 | 236.75 | 236.75 | 235.50 | 236.50 | 236.50 | 4,358 |
| 18 jun 2024 | 236.50 | 236.75 | 236.00 | 236.50 | 236.50 | 1,466 |
| 17 jun 2024 | 234.50 | 235.75 | 234.50 | 235.75 | 235.75 | 1,153 |
| 14 jun 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | 309 |
| 13 jun 2024 | 240.00 | 240.50 | 237.00 | 237.50 | 237.50 | 8,819 |
| 12 jun 2024 | 238.00 | 240.00 | 238.00 | 239.50 | 239.50 | 13,098 |
| 11 jun 2024 | 240.50 | 241.00 | 238.75 | 239.00 | 239.00 | 1,962 |
| 10 jun 2024 | 241.75 | 241.75 | 240.50 | 240.50 | 240.50 | 1,651 |
| 07 jun 2024 | 242.75 | 243.25 | 242.50 | 242.50 | 242.50 | 4,000 |
| 06 jun 2024 | 244.00 | 244.00 | 242.50 | 243.00 | 243.00 | 2,936 |
| 05 jun 2024 | 243.00 | 243.50 | 243.00 | 243.00 | 243.00 | 4,693 |
| 04 jun 2024 | 243.75 | 243.75 | 243.50 | 243.50 | 243.50 | 878 |
| 03 jun 2024 | 244.50 | 244.50 | 243.50 | 244.00 | 244.00 | 8,813 |
| 31 may 2024 | 244.00 | 244.00 | 243.00 | 243.50 | 243.50 | 2,430 |
| 30 may 2024 | 241.50 | 242.50 | 241.00 | 242.50 | 242.50 | 11,123 |
| 29 may 2024 | 243.25 | 243.25 | 241.00 | 241.50 | 241.50 | 3,162 |
| 28 may 2024 | 244.25 | 244.25 | 244.00 | 244.00 | 244.00 | 1,065 |
| 24 may 2024 | 241.50 | 242.00 | 241.50 | 242.00 | 242.00 | 754 |
| 23 may 2024 | 242.00 | 242.00 | 240.50 | 241.00 | 241.00 | 7,545 |
| 22 may 2024 | 242.00 | 242.75 | 241.00 | 241.50 | 241.50 | 7,161 |
| 21 may 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | 3,600 |
| 20 may 2024 | 245.00 | 245.00 | 244.50 | 244.50 | 244.50 | 6,000 |
| 17 may 2024 | 245.50 | 245.50 | 245.00 | 245.00 | 245.00 | 4,785 |
| 16 may 2024 | 247.00 | 247.00 | 246.75 | 246.75 | 246.75 | 7 |
| 15 may 2024 | 247.00 | 248.25 | 246.50 | 248.25 | 248.25 | 14,724 |
| 14 may 2024 | 244.50 | 247.00 | 244.50 | 247.00 | 247.00 | 23,376 |
| 13 may 2024 | 245.25 | 245.25 | 244.50 | 244.50 | 244.50 | 14,405 |
| 10 may 2024 | 244.50 | 245.00 | 244.50 | 245.00 | 245.00 | 15,264 |
| 09 may 2024 | 242.50 | 244.50 | 242.50 | 243.00 | 243.00 | 14,326 |
| 08 may 2024 | 243.00 | 243.00 | 242.00 | 242.50 | 242.50 | 8,729 |
| 07 may 2024 | 244.00 | 244.00 | 242.00 | 243.75 | 243.75 | 13,640 |
| 03 may 2024 | 241.00 | 242.00 | 241.00 | 242.00 | 242.00 | 4,820 |
| 02 may 2024 | 236.75 | 238.75 | 236.75 | 238.75 | 238.75 | 5,599 |
| 01 may 2024 | 236.75 | 236.75 | 236.75 | 236.75 | 236.75 | - |
| 30 abr 2024 | 237.25 | 237.25 | 236.50 | 236.75 | 236.75 | 4,743 |
| 29 abr 2024 | 238.00 | 238.00 | 237.25 | 237.50 | 237.50 | 24,179 |
| 26 abr 2024 | 235.00 | 236.00 | 235.00 | 236.00 | 236.00 | 9,943 |
| 25 abr 2024 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 9,941 |
| 24 abr 2024 | 235.50 | 235.50 | 235.00 | 235.00 | 235.00 | 9,490 |
| 23 abr 2024 | 234.00 | 236.00 | 234.00 | 235.50 | 235.50 | 7,574 |
| 22 abr 2024 | 233.00 | 234.25 | 233.00 | 233.50 | 233.50 | 28,825 |
| 19 abr 2024 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 16,900 |
| 18 abr 2024 | 227.50 | 228.00 | 227.00 | 227.50 | 227.50 | 20,457 |
| 17 abr 2024 | 225.50 | 226.50 | 224.50 | 225.00 | 225.00 | 1,211 |
| 16 abr 2024 | 226.00 | 226.50 | 225.00 | 225.50 | 225.50 | 20,598 |
| 15 abr 2024 | 229.00 | 230.75 | 229.00 | 229.00 | 229.00 | 12,738 |
| 12 abr 2024 | 230.00 | 231.00 | 229.50 | 229.75 | 229.75 | 3,834 |
| 11 abr 2024 | 229.75 | 230.00 | 229.00 | 229.50 | 229.50 | 17,111 |
| 10 abr 2024 | 230.50 | 230.50 | 230.00 | 230.50 | 230.50 | 27,109 |
| 09 abr 2024 | 232.50 | 232.50 | 231.00 | 231.00 | 231.00 | 10,842 |
| 08 abr 2024 | 233.00 | 233.50 | 232.75 | 233.50 | 233.50 | 30,952 |
| 05 abr 2024 | 230.25 | 232.50 | 230.25 | 232.50 | 232.50 | 11,006 |
| 04 abr 2024 | 231.00 | 232.00 | 231.00 | 232.00 | 232.00 | 8,373 |
| 03 abr 2024 | 229.50 | 230.50 | 229.50 | 230.00 | 230.00 | 5,959 |
| 02 abr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 28 mar 2024 | 231.00 | 232.00 | 231.00 | 232.00 | 232.00 | 27,338 |
| 27 mar 2024 | 230.00 | 231.00 | 230.00 | 230.75 | 230.75 | 1,113 |
| 26 mar 2024 | 229.50 | 229.50 | 228.50 | 229.00 | 229.00 | 15,887 |
| 25 mar 2024 | 230.00 | 230.00 | 228.50 | 229.00 | 229.00 | 15,896 |
| 22 mar 2024 | 232.50 | 232.50 | 231.00 | 232.00 | 232.00 | 11,568 |
| 21 mar 2024 | 227.00 | 229.50 | 227.00 | 229.50 | 229.50 | 31,515 |
| 20 mar 2024 | 226.00 | 226.00 | 225.50 | 225.75 | 225.75 | 13,649 |
| 19 mar 2024 | 227.50 | 227.50 | 225.50 | 226.00 | 226.00 | 20,452 |
| 18 mar 2024 | 228.00 | 229.00 | 228.00 | 228.50 | 228.50 | 5,935 |
| 15 mar 2024 | 228.50 | 229.50 | 228.50 | 229.50 | 229.50 | 8,243 |
| 14 mar 2024 | 228.75 | 229.00 | 228.00 | 228.00 | 228.00 | 9,644 |
| 13 mar 2024 | 229.00 | 229.50 | 229.00 | 229.50 | 229.50 | 24,620 |
| 12 mar 2024 | 229.50 | 229.50 | 229.00 | 229.00 | 229.00 | 987 |
| 11 mar 2024 | 228.50 | 228.50 | 227.50 | 228.00 | 228.00 | 8,009 |
| 08 mar 2024 | 229.50 | 229.50 | 229.00 | 229.25 | 229.25 | 7,388 |
| 07 mar 2024 | 228.00 | 230.00 | 228.00 | 229.00 | 229.00 | 15,272 |
| 06 mar 2024 | 227.00 | 229.00 | 227.00 | 228.00 | 228.00 | 25,979 |
| 05 mar 2024 | 229.00 | 229.00 | 227.00 | 227.00 | 227.00 | 15,309 |
| 04 mar 2024 | 228.50 | 229.00 | 228.50 | 228.50 | 228.50 | 19,540 |
| 01 mar 2024 | 229.00 | 230.50 | 229.00 | 230.50 | 230.50 | 4,410 |
| 29 feb 2024 | 228.50 | 229.50 | 227.50 | 228.50 | 228.50 | 4,690 |
| 28 feb 2024 | 228.00 | 228.50 | 227.00 | 227.50 | 227.50 | 27,677 |
| 27 feb 2024 | 229.50 | 229.50 | 228.00 | 229.00 | 229.00 | 44,654 |
| 26 feb 2024 | 229.50 | 229.50 | 229.00 | 229.50 | 229.50 | 2,720 |
| 23 feb 2024 | 230.50 | 230.50 | 229.50 | 229.75 | 229.75 | 2,015 |
| 22 feb 2024 | 228.50 | 231.00 | 228.50 | 231.00 | 231.00 | 11,074 |
| 21 feb 2024 | 228.00 | 228.00 | 227.25 | 228.00 | 228.00 | 7,374 |
| 20 feb 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | 5 |
| 19 feb 2024 | 230.50 | 230.50 | 228.50 | 229.00 | 229.00 | 6,995 |
| 16 feb 2024 | 231.00 | 231.00 | 229.00 | 230.00 | 230.00 | 1,232 |
| 15 feb 2024 | 228.50 | 230.00 | 228.50 | 229.00 | 229.00 | 2,180 |
| 14 feb 2024 | 226.50 | 228.00 | 226.50 | 228.00 | 228.00 | 5,875 |
| 13 feb 2024 | 226.00 | 226.25 | 226.00 | 226.25 | 226.25 | 1,908 |
| 12 feb 2024 | 226.00 | 226.75 | 226.00 | 226.75 | 226.75 | 1,820 |
| 09 feb 2024 | 226.00 | 226.00 | 225.00 | 225.50 | 225.50 | 1,815 |
| 08 feb 2024 | 225.75 | 226.00 | 225.50 | 226.00 | 226.00 | 20,966 |
| 07 feb 2024 | 226.50 | 226.50 | 225.50 | 225.50 | 225.50 | 5,508 |
| 06 feb 2024 | 224.25 | 225.00 | 223.50 | 225.00 | 225.00 | 51,679 |
| 05 feb 2024 | 225.50 | 226.00 | 223.50 | 224.00 | 224.00 | 26,813 |
| 02 feb 2024 | 224.50 | 225.50 | 224.50 | 225.00 | 225.00 | 180 |
| 01 feb 2024 | 226.00 | 228.50 | 223.75 | 223.75 | 223.75 | 19,778 |
| 31 ene 2024 | 225.00 | 226.00 | 225.00 | 226.00 | 226.00 | 1,102 |
| *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.