U.S. markets open in 7 hours 19 minutes
F S&P 500
5,105.50 +14.00 (+0.27%) F Dow Jones
38,619.00 +237.00 (+0.62%) F Nasdaq
17,755.00 +105.25 (+0.60%) E-mini Russell 2000 Index Futur
2,024.00 -3.20 (-0.16%) Petróleo
79.18 +0.23 (+0.29%) Oro
2,315.10 +5.50 (+0.24%)
Big Technologies PLC (BIG.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 149.50 | 151.00 | 144.95 | 147.50 | 147.50 | 881,562 |
| 01 may 2024 | 154.50 | 154.50 | 149.61 | 151.00 | 151.00 | 67,279 |
| 30 abr 2024 | 151.50 | 159.50 | 150.00 | 150.00 | 150.00 | 76,434 |
| 29 abr 2024 | 151.50 | 155.00 | 151.50 | 153.00 | 153.00 | 55,558 |
| 26 abr 2024 | 154.50 | 155.00 | 151.00 | 151.00 | 151.00 | 43,094 |
| 25 abr 2024 | 155.50 | 158.50 | 151.00 | 151.00 | 151.00 | 11,050 |
| 24 abr 2024 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | 19,205 |
| 23 abr 2024 | 161.00 | 161.00 | 156.50 | 156.50 | 156.50 | 41,668 |
| 22 abr 2024 | 161.00 | 161.00 | 157.93 | 159.50 | 159.50 | 26,369 |
| 19 abr 2024 | 156.50 | 160.50 | 156.50 | 159.00 | 159.00 | 57,885 |
| 18 abr 2024 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | 20,544 |
| 17 abr 2024 | 155.00 | 164.00 | 155.00 | 159.00 | 159.00 | 547,251 |
| 16 abr 2024 | 151.00 | 157.00 | 148.60 | 156.00 | 156.00 | 126,869 |
| 15 abr 2024 | 150.50 | 154.00 | 146.50 | 151.50 | 151.50 | 72,384 |
| 12 abr 2024 | 152.00 | 153.77 | 150.50 | 150.50 | 150.50 | 38,848 |
| 11 abr 2024 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | 18,465 |
| 10 abr 2024 | 152.00 | 155.00 | 150.50 | 155.00 | 155.00 | 44,705 |
| 09 abr 2024 | 150.00 | 154.50 | 147.06 | 151.50 | 151.50 | 20,952 |
| 08 abr 2024 | 153.00 | 154.94 | 147.50 | 149.00 | 149.00 | 33,659 |
| 05 abr 2024 | 143.50 | 153.00 | 140.60 | 153.00 | 153.00 | 855,541 |
| 04 abr 2024 | 137.00 | 147.00 | 142.50 | 145.00 | 145.00 | 201,032 |
| 03 abr 2024 | 139.00 | 141.00 | 137.50 | 140.00 | 140.00 | 59,102 |
| 02 abr 2024 | 138.00 | 141.50 | 133.50 | 140.00 | 140.00 | 348,439 |
| 28 mar 2024 | 134.00 | 138.00 | 132.12 | 137.00 | 137.00 | 48,343 |
| 27 mar 2024 | 130.50 | 133.50 | 128.60 | 133.50 | 133.50 | 221,117 |
| 26 mar 2024 | 129.50 | 134.00 | 127.00 | 133.00 | 133.00 | 188,440 |
| 25 mar 2024 | 130.50 | 131.50 | 128.00 | 129.50 | 129.50 | 67,878 |
| 22 mar 2024 | 127.50 | 132.00 | 127.50 | 127.50 | 127.50 | 68,761 |
| 21 mar 2024 | 129.00 | 129.00 | 127.52 | 128.00 | 128.00 | 122,962 |
| 20 mar 2024 | 127.50 | 130.26 | 127.50 | 127.50 | 127.50 | 43,147 |
| 19 mar 2024 | 128.00 | 129.00 | 127.53 | 128.00 | 128.00 | 2,253 |
| 18 mar 2024 | 127.50 | 131.50 | 124.50 | 127.50 | 127.50 | 42,173 |
| 15 mar 2024 | 125.50 | 127.00 | 124.00 | 125.00 | 125.00 | 221,300 |
| 14 mar 2024 | 129.00 | 132.00 | 125.00 | 130.00 | 130.00 | 55,953 |
| 13 mar 2024 | 131.50 | 131.50 | 125.00 | 129.50 | 129.50 | 29,465 |
| 12 mar 2024 | 124.00 | 125.83 | 124.00 | 124.00 | 124.00 | 18,716 |
| 11 mar 2024 | 126.00 | 128.00 | 124.00 | 125.00 | 125.00 | 205,153 |
| 08 mar 2024 | 130.00 | 130.00 | 124.00 | 125.50 | 125.50 | 25,358 |
| 07 mar 2024 | 125.00 | 128.00 | 124.00 | 127.00 | 127.00 | 27,976 |
| 06 mar 2024 | 124.00 | 127.15 | 124.00 | 124.00 | 124.00 | 7,005 |
| 05 mar 2024 | 125.00 | 127.65 | 124.00 | 124.00 | 124.00 | 1,740,091 |
| 04 mar 2024 | 124.50 | 127.88 | 123.50 | 124.00 | 124.00 | 61,132 |
| 01 mar 2024 | 127.50 | 127.50 | 124.00 | 124.00 | 124.00 | 562 |
| 29 feb 2024 | 123.00 | 125.50 | 123.00 | 123.00 | 123.00 | 495,693 |
| 28 feb 2024 | 125.00 | 129.50 | 123.00 | 124.00 | 124.00 | 231,545 |
| 27 feb 2024 | 127.00 | 129.00 | 125.50 | 125.50 | 125.50 | 230,460 |
| 26 feb 2024 | 129.50 | 130.98 | 128.50 | 128.50 | 128.50 | 26,887 |
| 23 feb 2024 | 126.50 | 129.20 | 126.50 | 126.50 | 126.50 | 47,822 |
| 22 feb 2024 | 129.00 | 131.20 | 125.00 | 126.00 | 126.00 | 35,068 |
| 21 feb 2024 | 127.00 | 132.00 | 127.00 | 127.00 | 127.00 | 85,154 |
| 20 feb 2024 | 128.50 | 134.50 | 127.00 | 131.50 | 131.50 | 137,165 |
| 19 feb 2024 | 132.00 | 133.00 | 127.83 | 129.00 | 129.00 | 63,538 |
| 16 feb 2024 | 132.00 | 136.90 | 132.00 | 132.00 | 132.00 | 1,037,734 |
| 15 feb 2024 | 138.50 | 138.50 | 133.50 | 137.50 | 137.50 | 1,006,457 |
| 14 feb 2024 | 142.50 | 144.20 | 132.00 | 138.00 | 138.00 | 254,999 |
| 13 feb 2024 | 141.00 | 144.50 | 140.00 | 142.00 | 142.00 | 91,651 |
| 12 feb 2024 | 132.00 | 145.00 | 128.55 | 145.00 | 145.00 | 118,012 |
| 09 feb 2024 | 130.00 | 130.00 | 125.72 | 130.00 | 130.00 | 65,582 |
| 08 feb 2024 | 128.50 | 131.00 | 125.50 | 130.00 | 130.00 | 46,215 |
| 07 feb 2024 | 126.50 | 128.50 | 122.00 | 127.00 | 127.00 | 53,364 |
| 06 feb 2024 | 133.50 | 135.00 | 128.80 | 132.00 | 132.00 | 47,025 |
| 05 feb 2024 | 131.00 | 134.50 | 128.00 | 128.00 | 128.00 | 698,727 |
| 02 feb 2024 | 129.50 | 135.50 | 128.50 | 130.00 | 130.00 | 287,537 |
| 01 feb 2024 | 128.50 | 129.50 | 122.50 | 126.50 | 126.50 | 566,702 |
| 31 ene 2024 | 125.00 | 128.50 | 125.00 | 125.00 | 125.00 | 44,472 |
| 30 ene 2024 | 125.50 | 128.50 | 124.00 | 124.00 | 124.00 | 97,176 |
| 29 ene 2024 | 120.00 | 128.50 | 119.00 | 125.50 | 125.50 | 164,575 |
| 26 ene 2024 | 125.50 | 127.50 | 123.00 | 124.00 | 124.00 | 88,425 |
| 25 ene 2024 | 125.00 | 127.50 | 120.50 | 124.50 | 124.50 | 537,172 |
| 24 ene 2024 | 119.50 | 126.00 | 115.00 | 125.00 | 125.00 | 705,344 |
| 23 ene 2024 | 111.00 | 121.50 | 107.50 | 115.00 | 115.00 | 1,833,994 |
| 22 ene 2024 | 106.00 | 109.00 | 105.00 | 105.50 | 105.50 | 982,348 |
| 19 ene 2024 | 99.60 | 107.00 | 71.20 | 107.00 | 107.00 | 15,453,754 |
| 18 ene 2024 | 140.50 | 145.70 | 126.26 | 128.00 | 128.00 | 464,245 |
| 17 ene 2024 | 144.50 | 147.00 | 138.00 | 144.00 | 144.00 | 79,544 |
| 16 ene 2024 | 146.00 | 149.50 | 145.00 | 146.00 | 146.00 | 613,790 |
| 15 ene 2024 | 153.00 | 163.84 | 145.50 | 147.00 | 147.00 | 386,131 |
| 12 ene 2024 | 163.00 | 165.25 | 160.00 | 160.00 | 160.00 | 114,951 |
| 11 ene 2024 | 170.00 | 170.00 | 160.50 | 161.00 | 161.00 | 47,308 |
| 10 ene 2024 | 170.00 | 176.50 | 167.50 | 168.00 | 168.00 | 32,926 |
| 09 ene 2024 | 168.00 | 173.52 | 168.00 | 168.00 | 168.00 | 11,124 |
| 08 ene 2024 | 170.00 | 177.50 | 169.00 | 172.50 | 172.50 | 29,453 |
| 05 ene 2024 | 185.00 | 185.00 | 170.50 | 175.50 | 175.50 | 26,639 |
| 04 ene 2024 | 180.00 | 184.50 | 174.00 | 174.00 | 174.00 | 24,974 |
| 03 ene 2024 | 175.50 | 180.50 | 174.00 | 176.00 | 176.00 | 437,481 |
| 02 ene 2024 | 176.50 | 179.80 | 175.00 | 176.00 | 176.00 | 48,764 |
| 29 dic 2023 | 177.50 | 185.00 | 176.40 | 177.00 | 177.00 | 5,353 |
| 28 dic 2023 | 172.00 | 184.50 | 171.80 | 177.50 | 177.50 | 118,692 |
| 27 dic 2023 | 177.00 | 181.50 | 174.00 | 176.00 | 176.00 | 22,223 |
| 22 dic 2023 | 174.00 | 181.50 | 172.29 | 176.00 | 176.00 | 10,352 |
| 21 dic 2023 | 172.50 | 174.50 | 170.00 | 170.50 | 170.50 | 1,400,197 |
| 20 dic 2023 | 168.00 | 175.00 | 168.00 | 175.00 | 175.00 | 3,069,045 |
| 19 dic 2023 | 168.00 | 174.00 | 168.00 | 170.00 | 170.00 | 40,471 |
| 18 dic 2023 | 172.00 | 187.50 | 170.50 | 170.50 | 170.50 | 93,586 |
| 15 dic 2023 | 176.00 | 180.00 | 168.00 | 168.00 | 168.00 | 161,509 |
| 14 dic 2023 | 177.00 | 187.50 | 176.00 | 176.00 | 176.00 | 33,985 |
| 13 dic 2023 | 186.00 | 188.00 | 180.00 | 180.00 | 180.00 | 234,052 |
| 12 dic 2023 | 186.00 | 194.50 | 186.00 | 186.00 | 186.00 | 39,467 |
| 11 dic 2023 | 186.00 | 194.50 | 186.00 | 186.00 | 186.00 | 33,865 |
| 08 dic 2023 | 186.00 | 194.50 | 186.00 | 189.00 | 189.00 | 391,453 |
| *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.