U.S. markets open in 6 hours 30 minutes
F S&P 500
5,522.25 +5.25 (+0.10%) F Dow Jones
39,895.00 +51.00 (+0.13%) F Nasdaq
19,792.00 +41.25 (+0.21%) E-mini Russell 2000 Index Futur
2,058.10 +5.30 (+0.26%) Petróleo
81.58 -0.05 (-0.06%) Oro
2,339.00 -5.40 (-0.23%)
WisdomTree Copper (COPA.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 04:35PM BST. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 0.00 | 0.00 | 0.00 | 39.74 | 39.74 | 1,836 |
| 21 jun 2024 | 40.28 | 40.28 | 39.74 | 39.82 | 39.82 | 25,010 |
| 20 jun 2024 | 40.40 | 40.72 | 40.20 | 40.39 | 40.39 | 26,734 |
| 19 jun 2024 | 40.11 | 40.47 | 40.03 | 40.24 | 40.24 | 47,641 |
| 18 jun 2024 | 39.76 | 40.66 | 39.27 | 39.71 | 39.71 | 34,341 |
| 17 jun 2024 | 39.62 | 39.81 | 39.40 | 39.79 | 39.79 | 49,794 |
| 14 jun 2024 | 40.38 | 40.38 | 39.92 | 40.14 | 40.14 | 94,714 |
| 13 jun 2024 | 40.67 | 40.81 | 40.31 | 40.36 | 40.36 | 19,188 |
| 12 jun 2024 | 40.48 | 41.25 | 40.39 | 41.12 | 41.12 | 74,719 |
| 11 jun 2024 | 40.53 | 41.41 | 39.83 | 40.11 | 40.11 | 107,843 |
| 10 jun 2024 | 40.34 | 40.82 | 40.20 | 40.69 | 40.69 | 37,437 |
| 07 jun 2024 | 41.60 | 41.63 | 40.22 | 40.27 | 40.27 | 406,063 |
| 06 jun 2024 | 41.49 | 42.03 | 41.42 | 41.98 | 41.98 | 153,230 |
| 05 jun 2024 | 40.64 | 41.02 | 40.51 | 40.85 | 40.85 | 63,236 |
| 04 jun 2024 | 41.65 | 43.16 | 40.63 | 40.73 | 40.73 | 51,626 |
| 03 jun 2024 | 41.40 | 42.00 | 41.20 | 41.71 | 41.71 | 101,949 |
| 31 may 2024 | 41.73 | 41.84 | 40.95 | 41.03 | 41.03 | 106,219 |
| 30 may 2024 | 41.93 | 42.20 | 41.47 | 41.77 | 41.77 | 45,028 |
| 29 may 2024 | 43.67 | 43.67 | 42.57 | 42.91 | 42.91 | 23,484 |
| 28 may 2024 | 43.08 | 44.00 | 42.95 | 43.38 | 43.38 | 99,235 |
| 24 may 2024 | 42.91 | 43.18 | 42.57 | 42.57 | 42.57 | 43,213 |
| 23 may 2024 | 42.96 | 43.48 | 42.60 | 43.06 | 43.06 | 127,644 |
| 22 may 2024 | 45.30 | 45.30 | 43.14 | 43.26 | 43.26 | 202,574 |
| 21 may 2024 | 45.37 | 46.32 | 45.19 | 45.88 | 45.88 | 125,891 |
| 20 may 2024 | 45.52 | 45.76 | 44.77 | 45.19 | 45.19 | 69,077 |
| 17 may 2024 | 44.28 | 45.12 | 44.00 | 45.00 | 45.00 | 55,564 |
| 16 may 2024 | 44.08 | 44.79 | 43.31 | 43.53 | 43.53 | 189,013 |
| 15 may 2024 | 45.55 | 45.82 | 43.17 | 43.84 | 43.84 | 329,002 |
| 14 may 2024 | 43.04 | 44.44 | 40.58 | 44.18 | 44.18 | 429,851 |
| 13 may 2024 | 41.74 | 42.37 | 41.70 | 42.35 | 42.35 | 37,777 |
| 10 may 2024 | 41.77 | 42.41 | 41.30 | 41.53 | 41.53 | 414,168 |
| 09 may 2024 | 40.55 | 40.93 | 40.40 | 40.83 | 40.83 | 22,360 |
| 08 may 2024 | 40.58 | 40.68 | 40.33 | 40.56 | 40.56 | 83,194 |
| 07 may 2024 | 40.95 | 41.24 | 40.59 | 41.19 | 41.19 | 96,654 |
| 03 may 2024 | 40.06 | 40.72 | 40.06 | 40.40 | 40.40 | 85,061 |
| 02 may 2024 | 40.75 | 40.87 | 39.96 | 40.04 | 40.04 | 99,812 |
| 01 may 2024 | 40.49 | 40.67 | 40.26 | 40.69 | 40.69 | 323,206 |
| 30 abr 2024 | 41.69 | 41.72 | 40.22 | 40.86 | 40.86 | 362,977 |
| 29 abr 2024 | 40.98 | 41.46 | 40.90 | 41.44 | 41.44 | 55,787 |
| 26 abr 2024 | 41.14 | 41.15 | 40.58 | 40.70 | 40.70 | 50,209 |
| 25 abr 2024 | 40.45 | 40.83 | 40.40 | 40.53 | 40.53 | 35,915 |
| 24 abr 2024 | 40.14 | 40.29 | 39.93 | 40.13 | 40.13 | 78,131 |
| 23 abr 2024 | 39.63 | 40.44 | 38.51 | 39.65 | 39.65 | 61,849 |
| 22 abr 2024 | 40.27 | 40.59 | 40.06 | 40.18 | 40.18 | 204,499 |
| 19 abr 2024 | 39.92 | 40.48 | 39.84 | 40.24 | 40.24 | 59,272 |
| 18 abr 2024 | 39.59 | 39.80 | 39.36 | 39.71 | 39.71 | 201,714 |
| 17 abr 2024 | 38.69 | 39.27 | 38.69 | 39.11 | 39.11 | 120,461 |
| 16 abr 2024 | 38.78 | 39.07 | 38.43 | 38.60 | 38.60 | 51,824 |
| 15 abr 2024 | 38.76 | 38.98 | 38.40 | 38.97 | 38.97 | 47,099 |
| 12 abr 2024 | 38.51 | 39.06 | 38.47 | 38.53 | 38.53 | 405,383 |
| 11 abr 2024 | 38.22 | 38.56 | 37.96 | 37.96 | 37.96 | 70,310 |
| 10 abr 2024 | 38.59 | 38.73 | 38.03 | 38.18 | 38.18 | 28,042 |
| 09 abr 2024 | 38.18 | 38.77 | 37.17 | 38.29 | 38.29 | 96,939 |
| 08 abr 2024 | 37.82 | 38.53 | 37.80 | 38.22 | 38.22 | 98,582 |
| 05 abr 2024 | 37.63 | 37.88 | 37.61 | 37.78 | 37.78 | 41,348 |
| 04 abr 2024 | 37.87 | 38.04 | 37.70 | 37.88 | 37.88 | 182,085 |
| 03 abr 2024 | 36.77 | 37.56 | 36.43 | 37.56 | 37.56 | 39,526 |
| 02 abr 2024 | 36.42 | 36.61 | 35.38 | 36.42 | 36.42 | 157,907 |
| 28 mar 2024 | 35.84 | 35.91 | 35.67 | 35.87 | 35.87 | 218,983 |
| 27 mar 2024 | 35.94 | 35.94 | 35.50 | 35.79 | 35.79 | 208,350 |
| 26 mar 2024 | 35.75 | 36.63 | 35.61 | 35.85 | 35.85 | 745,464 |
| 25 mar 2024 | 35.95 | 36.05 | 35.75 | 35.91 | 35.91 | 53,948 |
| 22 mar 2024 | 35.97 | 36.00 | 35.75 | 35.86 | 35.86 | 218,872 |
| 21 mar 2024 | 36.71 | 36.76 | 36.11 | 36.26 | 36.26 | 45,041 |
| 20 mar 2024 | 36.22 | 36.27 | 36.01 | 36.19 | 36.19 | 144,246 |
| 19 mar 2024 | 36.69 | 36.76 | 34.87 | 36.39 | 36.39 | 111,136 |
| 18 mar 2024 | 36.69 | 37.19 | 36.66 | 36.87 | 36.87 | 220,544 |
| 15 mar 2024 | 36.71 | 36.95 | 36.49 | 36.86 | 36.86 | 76,719 |
| 14 mar 2024 | 36.11 | 36.23 | 35.90 | 35.98 | 35.98 | 1,022,173 |
| 13 mar 2024 | 35.36 | 36.31 | 35.36 | 36.28 | 36.28 | 75,198 |
| 12 mar 2024 | 35.10 | 35.20 | 34.13 | 35.08 | 35.08 | 57,539 |
| 11 mar 2024 | 34.69 | 35.07 | 34.69 | 35.03 | 35.03 | 15,497 |
| 08 mar 2024 | 35.03 | 35.18 | 34.66 | 34.70 | 34.70 | 44,369 |
| 07 mar 2024 | 34.72 | 35.18 | 34.67 | 35.06 | 35.06 | 123,049 |
| 06 mar 2024 | 34.33 | 34.74 | 34.33 | 34.72 | 34.72 | 75,193 |
| 05 mar 2024 | 34.36 | 34.52 | 34.27 | 34.27 | 34.27 | 22,195 |
| 04 mar 2024 | 34.55 | 34.65 | 34.31 | 34.50 | 34.50 | 56,474 |
| 01 mar 2024 | 34.15 | 34.51 | 34.04 | 34.44 | 34.44 | 5,137 |
| 29 feb 2024 | 34.34 | 34.40 | 34.26 | 34.31 | 34.31 | 82,371 |
| 28 feb 2024 | 34.17 | 34.18 | 34.02 | 34.10 | 34.10 | 222,977 |
| 27 feb 2024 | 34.39 | 34.45 | 34.06 | 34.29 | 34.29 | 132,677 |
| 26 feb 2024 | 34.48 | 34.50 | 34.19 | 34.21 | 34.21 | 43,912 |
| 23 feb 2024 | 34.75 | 34.78 | 34.45 | 34.65 | 34.65 | 152,086 |
| 22 feb 2024 | 34.74 | 34.83 | 34.58 | 34.85 | 34.85 | 13,988 |
| 21 feb 2024 | 34.62 | 34.83 | 34.52 | 34.57 | 34.57 | 44,669 |
| 20 feb 2024 | 34.07 | 34.33 | 32.97 | 34.33 | 34.33 | 6,175 |
| 19 feb 2024 | 34.11 | 34.28 | 33.98 | 34.08 | 34.08 | 189,447 |
| 16 feb 2024 | 33.79 | 34.25 | 33.78 | 34.28 | 34.28 | 14,909 |
| 15 feb 2024 | 33.20 | 33.60 | 33.20 | 33.56 | 33.56 | 9,253 |
| 14 feb 2024 | 33.08 | 33.27 | 33.03 | 33.08 | 33.08 | 16,648 |
| 13 feb 2024 | 33.51 | 33.57 | 32.98 | 33.32 | 33.32 | 19,592 |
| 12 feb 2024 | 32.84 | 33.20 | 32.83 | 33.20 | 33.20 | 29,386 |
| 09 feb 2024 | 33.09 | 33.12 | 32.71 | 32.90 | 32.90 | 23,916 |
| 08 feb 2024 | 33.59 | 33.59 | 32.95 | 32.99 | 32.99 | 87,491 |
| 07 feb 2024 | 33.83 | 33.90 | 33.49 | 33.47 | 33.47 | 17,477 |
| 06 feb 2024 | 33.81 | 34.89 | 33.69 | 33.83 | 33.83 | 84,289 |
| 05 feb 2024 | 34.13 | 34.16 | 33.67 | 33.72 | 33.72 | 42,219 |
| 02 feb 2024 | 34.18 | 34.44 | 34.06 | 34.24 | 34.24 | 57,730 |
| 01 feb 2024 | 34.52 | 34.64 | 34.42 | 34.49 | 34.49 | 382,628 |
| 31 ene 2024 | 34.89 | 35.25 | 34.83 | 34.91 | 34.91 | 58,902 |
| *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.