U.S. markets closed
F S&P 500
5,532.75 +11.25 (+0.20%) F Dow Jones
39,513.00 +44.00 (+0.11%) F Nasdaq
19,963.00 +35.75 (+0.18%) E-mini Russell 2000 Index Futur
2,072.30 +7.30 (+0.35%) Petróleo
81.59 +0.05 (+0.06%) Oro
2,335.50 -4.10 (-0.18%)
Alliance Trust Ord (ATST.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,208.00 | 1,214.00 | 1,204.00 | 1,212.00 | 1,212.00 | 442,774 |
| 27 jun 2024 | 1,212.00 | 1,214.00 | 1,202.00 | 1,204.00 | 1,204.00 | 396,321 |
| 26 jun 2024 | 1,206.00 | 1,216.00 | 1,202.00 | 1,210.00 | 1,210.00 | 417,136 |
| 25 jun 2024 | 1,210.00 | 1,210.00 | 1,196.00 | 1,204.00 | 1,204.00 | 488,575 |
| 24 jun 2024 | 1,202.00 | 1,218.00 | 1,202.00 | 1,208.00 | 1,208.00 | 444,770 |
| 21 jun 2024 | 1,200.00 | 1,208.00 | 1,194.00 | 1,208.00 | 1,208.00 | 489,174 |
| 20 jun 2024 | 1,198.00 | 1,208.00 | 1,196.00 | 1,208.00 | 1,208.00 | 299,370 |
| 19 jun 2024 | 1,204.00 | 1,204.00 | 1,191.22 | 1,198.00 | 1,198.00 | 417,610 |
| 18 jun 2024 | 1,192.00 | 1,198.59 | 1,189.04 | 1,198.00 | 1,198.00 | 442,518 |
| 17 jun 2024 | 1,186.00 | 1,196.00 | 1,183.04 | 1,188.00 | 1,188.00 | 350,529 |
| 14 jun 2024 | 1,188.00 | 1,192.00 | 1,179.81 | 1,186.00 | 1,186.00 | 377,415 |
| 13 jun 2024 | 1,186.00 | 1,198.00 | 1,178.00 | 1,186.00 | 1,186.00 | 378,862 |
| 12 jun 2024 | 1,180.00 | 1,190.00 | 1,178.00 | 1,188.00 | 1,188.00 | 443,511 |
| 11 jun 2024 | 1,190.00 | 1,190.00 | 1,173.28 | 1,180.00 | 1,180.00 | 1,036,431 |
| 10 jun 2024 | 1,190.00 | 1,192.00 | 1,175.86 | 1,186.00 | 1,186.00 | 645,207 |
| 07 jun 2024 | 1,200.00 | 1,202.00 | 1,182.00 | 1,196.00 | 1,196.00 | 1,012,277 |
| 06 jun 2024 | 1,190.00 | 1,198.00 | 1,184.84 | 1,196.00 | 1,196.00 | 759,868 |
| 05 jun 2024 | 1,194.00 | 1,200.00 | 1,182.06 | 1,188.00 | 1,188.00 | 697,331 |
| 04 jun 2024 | 1,202.00 | 1,206.00 | 1,184.00 | 1,184.00 | 1,184.00 | 511,863 |
| 03 jun 2024 | 1,214.00 | 1,226.00 | 1,202.98 | 1,208.00 | 1,208.00 | 584,452 |
| 31 may 2024 | 1,200.00 | 1,214.00 | 1,198.00 | 1,204.00 | 1,204.00 | 295,966 |
| 30 may 2024 | 1,202.00 | 1,212.00 | 1,160.00 | 1,206.00 | 1,206.00 | 399,292 |
| 30 may 2024 | 0.0662 Dividendo | |||||
| 29 may 2024 | 1,238.00 | 1,238.00 | 1,210.00 | 1,212.00 | 1,211.93 | 335,005 |
| 28 may 2024 | 1,242.00 | 1,246.00 | 1,222.00 | 1,222.00 | 1,221.93 | 377,446 |
| 24 may 2024 | 1,228.00 | 1,244.00 | 1,228.00 | 1,234.00 | 1,233.93 | 278,585 |
| 23 may 2024 | 1,234.00 | 1,240.00 | 1,230.00 | 1,236.00 | 1,235.93 | 847,487 |
| 22 may 2024 | 1,252.00 | 1,252.00 | 1,232.00 | 1,232.00 | 1,231.93 | 405,094 |
| 21 may 2024 | 1,258.00 | 1,263.15 | 1,246.00 | 1,246.00 | 1,245.93 | 415,295 |
| 20 may 2024 | 1,256.00 | 1,264.00 | 1,250.00 | 1,264.00 | 1,263.93 | 221,473 |
| 17 may 2024 | 1,264.00 | 1,264.00 | 1,252.00 | 1,254.00 | 1,253.93 | 180,283 |
| 16 may 2024 | 1,260.00 | 1,261.23 | 1,254.00 | 1,258.00 | 1,257.93 | 189,350 |
| 15 may 2024 | 1,250.00 | 1,260.00 | 1,248.00 | 1,260.00 | 1,259.93 | 319,813 |
| 14 may 2024 | 1,256.00 | 1,256.00 | 1,246.00 | 1,254.00 | 1,253.93 | 220,301 |
| 13 may 2024 | 1,256.00 | 1,260.00 | 1,248.00 | 1,250.00 | 1,249.93 | 263,985 |
| 10 may 2024 | 1,256.00 | 1,258.00 | 1,248.88 | 1,258.00 | 1,257.93 | 347,602 |
| 09 may 2024 | 1,248.00 | 1,256.00 | 1,246.20 | 1,250.00 | 1,249.93 | 346,824 |
| 08 may 2024 | 1,246.00 | 1,256.00 | 1,246.00 | 1,252.00 | 1,251.93 | 313,927 |
| 07 may 2024 | 1,246.00 | 1,256.00 | 1,238.00 | 1,256.00 | 1,255.93 | 416,632 |
| 03 may 2024 | 1,230.00 | 1,236.00 | 1,224.00 | 1,236.00 | 1,235.93 | 396,896 |
| 02 may 2024 | 1,228.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,223.93 | 265,080 |
| 01 may 2024 | 1,222.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,225.93 | 248,268 |
| 30 abr 2024 | 1,232.00 | 1,238.00 | 1,226.00 | 1,228.00 | 1,227.93 | 254,444 |
| 29 abr 2024 | 1,232.00 | 1,242.00 | 1,230.00 | 1,236.00 | 1,235.93 | 302,669 |
| 26 abr 2024 | 1,220.00 | 1,234.42 | 1,216.00 | 1,234.00 | 1,233.93 | 341,923 |
| 25 abr 2024 | 1,214.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,209.93 | 379,698 |
| 24 abr 2024 | 1,226.00 | 1,230.14 | 1,216.00 | 1,222.00 | 1,221.93 | 299,215 |
| 23 abr 2024 | 1,206.00 | 1,226.00 | 1,206.00 | 1,224.00 | 1,223.93 | 306,110 |
| 22 abr 2024 | 1,210.00 | 1,216.00 | 1,202.00 | 1,210.00 | 1,209.93 | 271,030 |
| 19 abr 2024 | 1,204.00 | 1,210.00 | 1,184.00 | 1,202.00 | 1,201.93 | 358,160 |
| 18 abr 2024 | 1,202.00 | 1,210.00 | 1,196.00 | 1,210.00 | 1,209.93 | 318,627 |
| 17 abr 2024 | 1,204.00 | 1,210.00 | 1,196.00 | 1,200.00 | 1,199.93 | 508,644 |
| 16 abr 2024 | 1,210.00 | 1,213.52 | 1,196.00 | 1,204.00 | 1,203.93 | 355,163 |
| 15 abr 2024 | 1,224.00 | 1,228.32 | 1,218.00 | 1,218.00 | 1,217.93 | 394,974 |
| 12 abr 2024 | 1,226.00 | 1,231.96 | 1,222.00 | 1,224.00 | 1,223.93 | 317,576 |
| 11 abr 2024 | 1,224.00 | 1,224.00 | 1,217.23 | 1,220.00 | 1,219.93 | 217,094 |
| 10 abr 2024 | 1,216.00 | 1,228.06 | 1,214.50 | 1,224.00 | 1,223.93 | 282,320 |
| 09 abr 2024 | 1,226.00 | 1,228.00 | 1,214.00 | 1,216.00 | 1,215.93 | 430,695 |
| 08 abr 2024 | 1,232.00 | 1,232.00 | 1,219.44 | 1,224.00 | 1,223.93 | 639,285 |
| 05 abr 2024 | 1,226.00 | 1,228.84 | 1,211.12 | 1,226.00 | 1,225.93 | 787,077 |
| 04 abr 2024 | 1,232.00 | 1,234.00 | 1,226.00 | 1,230.00 | 1,229.93 | 477,752 |
| 03 abr 2024 | 1,220.00 | 1,255.50 | 1,220.00 | 1,232.00 | 1,231.93 | 589,293 |
| 02 abr 2024 | 1,226.00 | 1,237.18 | 1,222.00 | 1,226.00 | 1,225.93 | 803,975 |
| 28 mar 2024 | 1,220.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,229.93 | 433,314 |
| 27 mar 2024 | 1,220.00 | 1,228.00 | 1,220.00 | 1,222.00 | 1,221.93 | 515,985 |
| 26 mar 2024 | 1,230.00 | 1,232.40 | 1,222.00 | 1,224.00 | 1,223.93 | 540,583 |
| 25 mar 2024 | 1,218.00 | 1,231.55 | 1,218.00 | 1,228.00 | 1,227.93 | 389,837 |
| 22 mar 2024 | 1,226.00 | 1,230.00 | 1,220.00 | 1,224.00 | 1,223.93 | 810,262 |
| 21 mar 2024 | 1,210.00 | 1,222.96 | 1,208.00 | 1,220.00 | 1,219.93 | 767,787 |
| 20 mar 2024 | 1,204.00 | 1,204.00 | 1,197.30 | 1,202.00 | 1,201.93 | 535,231 |
| 19 mar 2024 | 1,196.00 | 1,202.00 | 1,196.00 | 1,200.00 | 1,199.93 | 512,757 |
| 18 mar 2024 | 1,200.00 | 1,206.00 | 1,198.00 | 1,200.00 | 1,199.93 | 534,544 |
| 15 mar 2024 | 1,198.00 | 1,210.00 | 1,198.00 | 1,202.00 | 1,201.93 | 564,765 |
| 14 mar 2024 | 1,208.00 | 1,208.40 | 1,198.00 | 1,202.00 | 1,201.93 | 344,562 |
| 13 mar 2024 | 1,204.00 | 1,204.00 | 1,194.00 | 1,204.00 | 1,203.93 | 847,778 |
| 12 mar 2024 | 1,198.00 | 1,202.86 | 1,193.10 | 1,196.00 | 1,195.93 | 764,327 |
| 11 mar 2024 | 1,198.00 | 1,203.94 | 1,188.00 | 1,194.00 | 1,193.93 | 450,218 |
| 08 mar 2024 | 1,194.00 | 1,204.00 | 1,192.00 | 1,198.00 | 1,197.93 | 530,897 |
| 07 mar 2024 | 1,198.00 | 1,202.00 | 1,190.00 | 1,200.00 | 1,199.93 | 327,846 |
| 06 mar 2024 | 1,190.00 | 1,198.00 | 1,184.00 | 1,194.00 | 1,193.93 | 258,898 |
| 05 mar 2024 | 1,190.00 | 1,198.00 | 1,184.00 | 1,184.00 | 1,183.94 | 202,442 |
| 04 mar 2024 | 1,188.00 | 1,200.00 | 1,186.00 | 1,196.00 | 1,195.93 | 297,368 |
| 01 mar 2024 | 1,184.00 | 1,196.00 | 1,184.00 | 1,194.00 | 1,193.93 | 315,280 |
| 29 feb 2024 | 1,178.00 | 1,190.00 | 1,178.00 | 1,180.00 | 1,179.94 | 370,227 |
| 29 feb 2024 | 0.0634 Dividendo | |||||
| 28 feb 2024 | 1,198.00 | 1,198.00 | 1,182.00 | 1,184.00 | 1,183.87 | 254,906 |
| 27 feb 2024 | 1,186.00 | 1,200.00 | 1,182.00 | 1,190.00 | 1,189.87 | 328,883 |
| 26 feb 2024 | 1,196.00 | 1,197.76 | 1,180.00 | 1,192.00 | 1,191.87 | 272,644 |
| 23 feb 2024 | 1,194.00 | 1,198.00 | 1,186.00 | 1,188.00 | 1,187.87 | 286,833 |
| 22 feb 2024 | 1,166.00 | 1,196.00 | 1,166.00 | 1,194.00 | 1,193.87 | 238,637 |
| 21 feb 2024 | 1,172.00 | 1,174.00 | 1,164.00 | 1,172.00 | 1,171.87 | 188,177 |
| 20 feb 2024 | 1,186.00 | 1,186.00 | 1,160.00 | 1,174.00 | 1,173.87 | 259,650 |
| 19 feb 2024 | 1,180.00 | 1,192.00 | 1,174.00 | 1,182.00 | 1,181.87 | 241,723 |
| 16 feb 2024 | 1,178.00 | 1,194.41 | 1,178.00 | 1,186.00 | 1,185.87 | 219,923 |
| 15 feb 2024 | 1,168.00 | 1,186.00 | 1,168.00 | 1,176.00 | 1,175.87 | 286,579 |
| 14 feb 2024 | 1,170.00 | 1,178.00 | 1,158.00 | 1,170.00 | 1,169.87 | 679,521 |
| 13 feb 2024 | 1,168.00 | 1,178.00 | 1,154.00 | 1,160.00 | 1,159.87 | 250,304 |
| 12 feb 2024 | 1,170.00 | 1,178.00 | 1,160.00 | 1,178.00 | 1,177.87 | 167,319 |
| 09 feb 2024 | 1,158.00 | 1,170.00 | 1,156.00 | 1,164.00 | 1,163.87 | 245,868 |
| 08 feb 2024 | 1,154.00 | 1,166.00 | 1,154.00 | 1,158.00 | 1,157.87 | 231,722 |
| *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.