U.S. markets open in 5 hours 3 minutes
F S&P 500
5,549.50 +12.50 (+0.23%) F Dow Jones
39,533.00 +7.00 (+0.02%) F Nasdaq
20,056.25 +84.00 (+0.42%) E-mini Russell 2000 Index Futur
2,045.90 +1.00 (+0.05%) Petróleo
81.04 +0.21 (+0.26%) Oro
2,324.90 -5.90 (-0.25%)
Amundi UK Government Inflation-Linked Bond UCITS ETF (GILI.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 08:00AM 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 | 14,407.00 | 14,407.00 | 14,407.00 | 14,407.00 | 14,407.00 | 48 |
| 25 jun 2024 | 14,301.00 | 14,301.00 | 14,208.00 | 14,289.50 | 14,289.50 | 16 |
| 24 jun 2024 | 14,193.00 | 14,323.37 | 14,193.00 | 14,288.50 | 14,288.50 | 718 |
| 21 jun 2024 | 14,297.00 | 14,428.07 | 14,297.00 | 14,318.00 | 14,318.00 | 250 |
| 20 jun 2024 | 14,400.00 | 14,400.00 | 14,227.08 | 14,353.00 | 14,353.00 | 159 |
| 19 jun 2024 | 14,409.42 | 14,409.42 | 14,357.00 | 14,403.00 | 14,403.00 | 2,252 |
| 18 jun 2024 | 14,291.00 | 14,445.00 | 14,291.00 | 14,469.00 | 14,469.00 | 569 |
| 17 jun 2024 | 14,316.00 | 14,416.31 | 14,294.00 | 14,279.00 | 14,279.00 | 713 |
| 14 jun 2024 | 14,446.00 | 14,516.48 | 14,435.00 | 14,435.00 | 14,435.00 | 104 |
| 13 jun 2024 | 14,239.00 | 14,306.00 | 14,225.70 | 14,306.00 | 14,306.00 | 261 |
| 12 jun 2024 | 14,268.00 | 14,296.86 | 14,116.00 | 14,295.50 | 14,295.50 | 734 |
| 11 jun 2024 | 14,082.00 | 14,093.00 | 14,082.00 | 14,072.00 | 14,072.00 | 43 |
| 10 jun 2024 | 14,091.00 | 14,185.00 | 14,043.00 | 14,037.00 | 14,037.00 | 59 |
| 07 jun 2024 | 14,293.00 | 14,303.00 | 14,142.55 | 14,174.00 | 14,174.00 | 207 |
| 06 jun 2024 | 14,325.00 | 14,352.00 | 14,324.00 | 14,316.00 | 14,316.00 | 65 |
| 05 jun 2024 | 14,349.00 | 14,349.40 | 14,270.00 | 14,345.00 | 14,345.00 | 112 |
| 04 jun 2024 | 14,289.00 | 14,357.00 | 14,289.00 | 14,350.50 | 14,350.50 | 909 |
| 03 jun 2024 | 14,002.00 | 14,367.00 | 14,002.00 | 14,213.00 | 14,213.00 | 435 |
| 31 may 2024 | 14,052.00 | 14,153.25 | 13,955.00 | 14,128.50 | 14,128.50 | 458 |
| 30 may 2024 | 13,946.00 | 13,947.00 | 13,897.65 | 13,986.50 | 13,986.50 | 235 |
| 29 may 2024 | 13,988.00 | 14,016.00 | 13,855.00 | 13,883.00 | 13,883.00 | 544 |
| 28 may 2024 | 14,194.00 | 14,197.31 | 14,044.25 | 14,087.00 | 14,087.00 | 192 |
| 24 may 2024 | 14,204.00 | 14,207.00 | 14,127.00 | 14,146.00 | 14,146.00 | 338 |
| 23 may 2024 | 14,189.00 | 14,197.80 | 14,177.00 | 14,189.00 | 14,189.00 | 57 |
| 22 may 2024 | 14,153.00 | 14,213.00 | 14,153.00 | 14,207.50 | 14,207.50 | 164 |
| 21 may 2024 | 14,265.00 | 14,367.00 | 14,261.00 | 14,293.50 | 14,293.50 | 412 |
| 20 may 2024 | 14,292.00 | 14,361.00 | 14,272.15 | 14,265.00 | 14,265.00 | 127 |
| 17 may 2024 | 14,406.87 | 14,406.87 | 14,402.00 | 14,378.50 | 14,378.50 | 69 |
| 16 may 2024 | 14,552.00 | 14,552.00 | 14,414.00 | 14,495.50 | 14,495.50 | 290 |
| 15 may 2024 | 14,352.00 | 14,401.00 | 14,267.00 | 14,427.50 | 14,427.50 | 8,834 |
| 14 may 2024 | 14,229.00 | 14,253.28 | 14,178.00 | 14,209.50 | 14,209.50 | 469 |
| 13 may 2024 | 14,305.00 | 14,305.00 | 14,195.00 | 14,189.50 | 14,189.50 | 16 |
| 10 may 2024 | 14,299.00 | 14,331.00 | 14,179.00 | 14,179.00 | 14,179.00 | 764 |
| 09 may 2024 | 14,163.00 | 14,247.00 | 14,163.00 | 14,241.00 | 14,241.00 | 166 |
| 08 may 2024 | 14,225.00 | 14,250.00 | 14,118.00 | 14,241.00 | 14,241.00 | 382 |
| 07 may 2024 | 14,178.00 | 14,231.00 | 14,178.00 | 14,203.00 | 14,203.00 | 286 |
| 03 may 2024 | 14,004.00 | 14,150.25 | 13,964.00 | 14,065.00 | 14,065.00 | 174 |
| 02 may 2024 | 13,910.00 | 13,952.00 | 13,910.00 | 13,940.00 | 13,940.00 | 107 |
| 01 may 2024 | 13,878.00 | 13,984.30 | 13,878.00 | 13,881.50 | 13,881.50 | 36 |
| 30 abr 2024 | 13,976.00 | 14,052.95 | 13,950.00 | 13,959.00 | 13,959.00 | 1,050 |
| 29 abr 2024 | 13,987.00 | 14,032.00 | 13,907.00 | 14,018.50 | 14,018.50 | 154 |
| 26 abr 2024 | 13,923.00 | 13,989.00 | 13,901.00 | 13,934.00 | 13,934.00 | 33 |
| 25 abr 2024 | 13,860.00 | 13,912.00 | 13,820.00 | 13,865.00 | 13,865.00 | 1,028 |
| 24 abr 2024 | 13,960.00 | 14,049.00 | 13,878.84 | 13,880.00 | 13,880.00 | 1,379 |
| 23 abr 2024 | 14,048.00 | 14,063.00 | 13,991.00 | 13,991.00 | 13,991.00 | 129 |
| 22 abr 2024 | 14,117.50 | 14,117.50 | 14,117.50 | 14,117.50 | 14,117.50 | - |
| 19 abr 2024 | 14,161.00 | 14,177.00 | 14,083.00 | 14,116.00 | 14,116.00 | 864 |
| 18 abr 2024 | 14,206.00 | 14,207.00 | 14,129.00 | 14,117.50 | 14,117.50 | 126 |
| 17 abr 2024 | 14,097.00 | 14,125.00 | 14,097.00 | 14,120.00 | 14,120.00 | 277 |
| 16 abr 2024 | 14,036.52 | 14,036.52 | 14,008.85 | 14,106.50 | 14,106.50 | 1,777 |
| 15 abr 2024 | 14,084.00 | 14,098.00 | 14,083.00 | 14,089.00 | 14,089.00 | 103 |
| 12 abr 2024 | 14,162.00 | 14,260.00 | 14,094.00 | 14,196.00 | 14,196.00 | 437 |
| 11 abr 2024 | 14,137.00 | 14,137.00 | 13,990.00 | 13,996.50 | 13,996.50 | 146 |
| 10 abr 2024 | 14,310.00 | 14,310.00 | 14,152.00 | 14,152.00 | 14,152.00 | 261 |
| 09 abr 2024 | 14,102.50 | 14,228.00 | 14,102.50 | 14,267.00 | 14,267.00 | 420 |
| 08 abr 2024 | 14,071.00 | 14,193.00 | 14,071.00 | 14,137.50 | 14,137.50 | 877 |
| 05 abr 2024 | 14,291.00 | 14,350.05 | 14,195.00 | 14,194.50 | 14,194.50 | 234 |
| 04 abr 2024 | 14,270.00 | 14,352.00 | 14,259.00 | 14,280.00 | 14,280.00 | 2,474 |
| 03 abr 2024 | 14,185.00 | 14,257.00 | 14,163.00 | 14,220.00 | 14,220.00 | 438 |
| 02 abr 2024 | 14,301.35 | 14,327.12 | 14,116.00 | 14,147.50 | 14,147.50 | 115 |
| 28 mar 2024 | 14,345.00 | 14,451.00 | 14,333.00 | 14,426.50 | 14,426.50 | 2,270 |
| 27 mar 2024 | 14,476.00 | 14,490.00 | 14,391.00 | 14,404.50 | 14,404.50 | 2,891 |
| 26 mar 2024 | 14,418.00 | 14,445.00 | 14,408.00 | 14,414.50 | 14,414.50 | 2,038 |
| 25 mar 2024 | 14,320.00 | 14,337.00 | 14,292.15 | 14,331.00 | 14,331.00 | 645 |
| 22 mar 2024 | 14,382.00 | 14,416.80 | 14,335.30 | 14,377.50 | 14,377.50 | 195 |
| 21 mar 2024 | 14,323.85 | 14,384.00 | 14,323.85 | 14,311.50 | 14,311.50 | 528 |
| 20 mar 2024 | 14,261.00 | 14,307.00 | 14,139.00 | 14,307.00 | 14,307.00 | 169 |
| 19 mar 2024 | 14,227.00 | 14,308.00 | 14,221.00 | 14,223.00 | 14,223.00 | 334 |
| 18 mar 2024 | 14,139.00 | 14,176.85 | 14,139.00 | 14,215.00 | 14,215.00 | 292 |
| 15 mar 2024 | 14,094.00 | 14,168.15 | 13,966.00 | 14,143.50 | 14,143.50 | 1,202 |
| 14 mar 2024 | 14,069.00 | 14,239.00 | 14,069.00 | 14,184.50 | 14,184.50 | 534 |
| 13 mar 2024 | 14,237.00 | 14,237.00 | 14,197.14 | 14,204.00 | 14,204.00 | 295 |
| 12 mar 2024 | 14,248.00 | 14,299.74 | 14,225.00 | 14,256.00 | 14,256.00 | 206 |
| 11 mar 2024 | 14,244.00 | 14,287.00 | 14,203.15 | 14,253.50 | 14,253.50 | 454 |
| 08 mar 2024 | 14,264.00 | 14,285.00 | 14,227.00 | 14,227.00 | 14,227.00 | 246 |
| 07 mar 2024 | 14,243.00 | 14,383.00 | 14,230.00 | 14,274.50 | 14,274.50 | 134 |
| 06 mar 2024 | 14,146.00 | 14,260.00 | 14,146.00 | 14,224.00 | 14,224.00 | 309 |
| 05 mar 2024 | 14,072.00 | 14,236.15 | 14,054.00 | 14,236.50 | 14,236.50 | 506 |
| 04 mar 2024 | 14,099.00 | 14,099.00 | 14,097.00 | 14,062.00 | 14,062.00 | 64 |
| 01 mar 2024 | 14,120.00 | 14,158.00 | 13,992.00 | 14,093.50 | 14,093.50 | 149 |
| 29 feb 2024 | 14,009.00 | 14,009.00 | 13,878.00 | 14,110.50 | 14,110.50 | 183 |
| 28 feb 2024 | 13,800.00 | 13,800.00 | 13,800.00 | 13,862.50 | 13,862.50 | 248 |
| 27 feb 2024 | 13,804.00 | 13,827.00 | 13,804.00 | 13,800.00 | 13,800.00 | 50 |
| 26 feb 2024 | 13,847.00 | 13,869.35 | 13,795.00 | 13,807.00 | 13,807.00 | 233 |
| 23 feb 2024 | 13,766.00 | 13,796.00 | 13,719.00 | 13,832.00 | 13,832.00 | 227 |
| 22 feb 2024 | 13,723.00 | 13,811.00 | 13,723.00 | 13,756.50 | 13,756.50 | 14 |
| 21 feb 2024 | 13,804.00 | 13,820.00 | 13,750.00 | 13,763.00 | 13,763.00 | 7,696 |
| 20 feb 2024 | 13,766.00 | 13,807.00 | 13,766.00 | 13,817.00 | 13,817.00 | 520 |
| 19 feb 2024 | 13,743.00 | 13,748.00 | 13,719.00 | 13,751.00 | 13,751.00 | 402 |
| 16 feb 2024 | 13,753.00 | 13,783.00 | 13,746.00 | 13,760.00 | 13,760.00 | 538 |
| 15 feb 2024 | 13,968.00 | 13,970.00 | 13,883.00 | 13,810.00 | 13,810.00 | 226 |
| 14 feb 2024 | 13,827.00 | 13,843.00 | 13,827.00 | 13,877.50 | 13,877.50 | 103 |
| 13 feb 2024 | 13,825.00 | 13,825.00 | 13,723.00 | 13,780.50 | 13,780.50 | 163 |
| 12 feb 2024 | 13,844.00 | 13,930.00 | 13,808.15 | 13,824.00 | 13,824.00 | 263 |
| 09 feb 2024 | 13,816.00 | 13,837.00 | 13,795.00 | 13,812.50 | 13,812.50 | 338 |
| 08 feb 2024 | 13,917.00 | 13,917.00 | 13,859.00 | 13,814.00 | 13,814.00 | 48 |
| 07 feb 2024 | 13,874.85 | 13,874.85 | 13,874.85 | 13,907.00 | 13,907.00 | 2,700 |
| 06 feb 2024 | 13,808.00 | 13,894.00 | 13,808.00 | 13,892.00 | 13,892.00 | 290 |
| 05 feb 2024 | 13,815.00 | 13,860.00 | 13,718.00 | 13,778.00 | 13,778.00 | 264 |
| 02 feb 2024 | 14,109.00 | 14,110.00 | 13,903.00 | 13,910.00 | 13,910.00 | 188 |
| *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.