U.S. markets closed
F S&P 500
5,540.50 +3.50 (+0.06%) F Dow Jones
39,515.00 -11.00 (-0.03%) F Nasdaq
19,998.75 +26.50 (+0.13%) E-mini Russell 2000 Index Futur
2,044.30 -0.60 (-0.03%) Petróleo
81.13 +0.30 (+0.37%) Oro
2,330.70 -0.10 (-0.00%)
JTC PLC (JTC.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 05:15PM BST
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 |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 0.00 | 0.00 | 0.00 | 962.00 | 962.00 | 1,545,600 |
| 24 jun 2024 | 995.00 | 995.00 | 969.00 | 977.00 | 977.00 | 395,297 |
| 21 jun 2024 | 975.00 | 981.00 | 955.00 | 980.00 | 980.00 | 1,165,803 |
| 20 jun 2024 | 969.00 | 973.00 | 957.00 | 960.00 | 960.00 | 704,824 |
| 19 jun 2024 | 938.00 | 955.00 | 921.00 | 955.00 | 955.00 | 1,149,370 |
| 18 jun 2024 | 888.00 | 899.00 | 876.00 | 899.00 | 899.00 | 242,424 |
| 17 jun 2024 | 867.00 | 875.00 | 860.00 | 873.00 | 873.00 | 49,559 |
| 14 jun 2024 | 856.00 | 898.00 | 851.75 | 866.00 | 866.00 | 291,851 |
| 13 jun 2024 | 898.00 | 898.00 | 859.00 | 859.00 | 859.00 | 109,097 |
| 12 jun 2024 | 870.00 | 899.00 | 870.00 | 888.00 | 888.00 | 118,799 |
| 11 jun 2024 | 907.00 | 907.00 | 874.00 | 874.00 | 874.00 | 478,379 |
| 10 jun 2024 | 884.00 | 889.00 | 877.00 | 887.00 | 887.00 | 224,274 |
| 07 jun 2024 | 873.00 | 897.00 | 873.00 | 889.00 | 889.00 | 167,550 |
| 06 jun 2024 | 900.00 | 900.00 | 880.00 | 891.00 | 891.00 | 107,396 |
| 05 jun 2024 | 904.00 | 904.00 | 875.00 | 875.00 | 875.00 | 424,381 |
| 04 jun 2024 | 897.00 | 897.00 | 881.00 | 886.00 | 886.00 | 140,959 |
| 03 jun 2024 | 929.00 | 929.00 | 897.00 | 900.00 | 900.00 | 236,702 |
| 31 may 2024 | 895.00 | 912.00 | 895.00 | 901.00 | 901.00 | 636,817 |
| 30 may 2024 | 900.00 | 923.00 | 896.00 | 909.00 | 909.00 | 307,805 |
| 30 may 2024 | 7.67 Dividendo | |||||
| 29 may 2024 | 921.00 | 934.00 | 905.00 | 910.00 | 902.33 | 115,115 |
| 28 may 2024 | 940.00 | 947.00 | 927.00 | 932.00 | 924.14 | 135,383 |
| 24 may 2024 | 911.00 | 934.00 | 910.00 | 930.00 | 922.16 | 376,686 |
| 23 may 2024 | 911.00 | 928.00 | 906.20 | 916.00 | 908.28 | 258,139 |
| 22 may 2024 | 917.00 | 921.00 | 907.00 | 907.00 | 899.36 | 143,324 |
| 21 may 2024 | 925.00 | 927.00 | 918.00 | 918.00 | 910.26 | 89,663 |
| 20 may 2024 | 925.00 | 940.00 | 921.00 | 921.00 | 913.24 | 89,576 |
| 17 may 2024 | 911.00 | 923.00 | 911.00 | 922.00 | 914.23 | 84,063 |
| 16 may 2024 | 942.00 | 942.00 | 925.00 | 925.00 | 917.20 | 384,900 |
| 15 may 2024 | 929.00 | 942.00 | 928.00 | 942.00 | 934.06 | 221,104 |
| 14 may 2024 | 893.00 | 932.00 | 891.00 | 929.00 | 921.17 | 441,905 |
| 13 may 2024 | 900.00 | 932.00 | 900.00 | 914.00 | 906.30 | 253,283 |
| 10 may 2024 | 903.00 | 933.01 | 903.00 | 926.00 | 918.20 | 911,875 |
| 09 may 2024 | 901.00 | 920.00 | 898.00 | 920.00 | 912.25 | 337,984 |
| 08 may 2024 | 892.00 | 907.00 | 889.00 | 907.00 | 899.36 | 858,167 |
| 07 may 2024 | 890.00 | 897.00 | 881.00 | 892.00 | 884.48 | 197,553 |
| 03 may 2024 | 855.00 | 886.00 | 855.00 | 883.00 | 875.56 | 330,100 |
| 02 may 2024 | 867.00 | 867.00 | 846.69 | 863.00 | 855.73 | 175,522 |
| 01 may 2024 | 839.00 | 860.00 | 839.00 | 852.00 | 844.82 | 75,591 |
| 30 abr 2024 | 872.00 | 862.00 | 851.00 | 855.00 | 847.79 | 125,518 |
| 29 abr 2024 | 827.00 | 862.00 | 821.00 | 862.00 | 854.73 | 400,049 |
| 26 abr 2024 | 845.00 | 847.00 | 839.00 | 842.00 | 834.90 | 487,426 |
| 25 abr 2024 | 836.00 | 849.00 | 831.00 | 838.00 | 830.94 | 249,174 |
| 24 abr 2024 | 831.00 | 847.00 | 827.00 | 838.00 | 830.94 | 602,110 |
| 23 abr 2024 | 814.00 | 848.00 | 814.00 | 848.00 | 840.85 | 132,383 |
| 22 abr 2024 | 860.00 | 860.00 | 833.00 | 835.00 | 827.96 | 108,653 |
| 19 abr 2024 | 830.00 | 837.00 | 829.00 | 829.00 | 822.01 | 72,823 |
| 18 abr 2024 | 843.00 | 853.00 | 835.00 | 844.00 | 836.89 | 122,544 |
| 17 abr 2024 | 843.00 | 860.00 | 838.00 | 838.00 | 830.94 | 391,375 |
| 16 abr 2024 | 850.00 | 859.00 | 840.00 | 847.00 | 839.86 | 624,787 |
| 15 abr 2024 | 862.00 | 869.00 | 858.00 | 862.00 | 854.73 | 608,145 |
| 12 abr 2024 | 875.00 | 886.00 | 868.00 | 868.00 | 860.68 | 349,756 |
| 11 abr 2024 | 874.00 | 874.00 | 848.00 | 871.00 | 863.66 | 163,236 |
| 10 abr 2024 | 846.00 | 868.00 | 841.50 | 856.00 | 848.79 | 321,294 |
| 09 abr 2024 | 816.00 | 875.00 | 816.00 | 839.00 | 831.93 | 374,867 |
| 08 abr 2024 | 830.00 | 830.00 | 811.00 | 824.00 | 817.05 | 257,119 |
| 05 abr 2024 | 830.00 | 830.00 | 816.00 | 816.00 | 809.12 | 289,435 |
| 04 abr 2024 | 829.00 | 830.00 | 822.00 | 830.00 | 823.00 | 195,821 |
| 03 abr 2024 | 813.00 | 830.00 | 811.00 | 828.00 | 821.02 | 415,894 |
| 02 abr 2024 | 807.00 | 830.00 | 807.00 | 817.00 | 810.11 | 178,630 |
| 28 mar 2024 | 810.00 | 827.00 | 810.00 | 821.00 | 814.08 | 84,580 |
| 27 mar 2024 | 829.00 | 829.00 | 813.00 | 819.50 | 812.59 | 293,628 |
| 26 mar 2024 | 826.00 | 838.50 | 815.50 | 830.00 | 823.00 | 269,083 |
| 25 mar 2024 | 804.50 | 828.50 | 804.50 | 820.00 | 813.09 | 349,046 |
| 22 mar 2024 | 828.00 | 837.50 | 813.20 | 822.50 | 815.57 | 221,235 |
| 21 mar 2024 | 809.00 | 828.50 | 801.00 | 828.50 | 821.52 | 716,028 |
| 20 mar 2024 | 792.00 | 806.50 | 790.56 | 797.00 | 790.28 | 115,277 |
| 19 mar 2024 | 796.00 | 808.00 | 795.00 | 805.50 | 798.71 | 671,338 |
| 18 mar 2024 | 788.00 | 818.50 | 788.00 | 803.00 | 796.23 | 70,067 |
| 15 mar 2024 | 810.00 | 810.00 | 789.00 | 807.50 | 800.69 | 268,357 |
| 14 mar 2024 | 785.00 | 810.00 | 781.00 | 792.00 | 785.32 | 491,799 |
| 13 mar 2024 | 772.00 | 805.00 | 772.00 | 799.00 | 792.27 | 345,822 |
| 12 mar 2024 | 794.50 | 797.50 | 786.50 | 786.50 | 779.87 | 65,466 |
| 11 mar 2024 | 776.00 | 808.00 | 776.00 | 798.50 | 791.77 | 111,843 |
| 08 mar 2024 | 789.00 | 808.50 | 789.00 | 790.50 | 783.84 | 158,781 |
| 07 mar 2024 | 807.00 | 818.50 | 773.00 | 805.00 | 798.22 | 169,277 |
| 06 mar 2024 | 815.50 | 817.00 | 805.50 | 807.50 | 800.69 | 134,535 |
| 05 mar 2024 | 819.50 | 819.50 | 800.50 | 810.00 | 803.17 | 243,248 |
| 04 mar 2024 | 798.00 | 806.50 | 791.50 | 806.00 | 799.21 | 118,421 |
| 01 mar 2024 | 785.50 | 797.00 | 778.00 | 797.00 | 790.28 | 161,737 |
| 29 feb 2024 | 772.00 | 785.00 | 753.26 | 780.00 | 773.43 | 167,488 |
| 28 feb 2024 | 735.00 | 773.00 | 735.00 | 773.00 | 766.48 | 327,697 |
| 27 feb 2024 | 742.00 | 764.00 | 740.00 | 764.00 | 757.56 | 105,474 |
| 26 feb 2024 | 755.00 | 760.50 | 748.50 | 750.00 | 743.68 | 61,599 |
| 23 feb 2024 | 755.50 | 765.00 | 730.00 | 758.50 | 752.11 | 115,324 |
| 22 feb 2024 | 760.50 | 769.50 | 758.50 | 764.50 | 758.06 | 381,011 |
| 21 feb 2024 | 766.00 | 766.00 | 757.50 | 760.00 | 753.59 | 296,830 |
| 20 feb 2024 | 774.50 | 784.50 | 761.50 | 761.50 | 755.08 | 55,228 |
| 19 feb 2024 | 781.00 | 796.46 | 775.00 | 781.50 | 774.91 | 22,711 |
| 16 feb 2024 | 785.00 | 796.00 | 778.50 | 783.00 | 776.40 | 67,778 |
| 15 feb 2024 | 754.50 | 779.50 | 754.50 | 778.50 | 771.94 | 64,820 |
| 14 feb 2024 | 765.00 | 780.00 | 765.00 | 768.00 | 761.53 | 83,894 |
| 13 feb 2024 | 774.00 | 792.00 | 763.00 | 768.50 | 762.02 | 199,333 |
| 12 feb 2024 | 770.50 | 789.50 | 770.50 | 786.00 | 779.38 | 131,984 |
| 09 feb 2024 | 777.50 | 777.50 | 767.00 | 773.50 | 766.98 | 69,696 |
| 08 feb 2024 | 770.00 | 781.25 | 769.50 | 779.00 | 772.43 | 93,197 |
| 07 feb 2024 | 772.00 | 772.00 | 757.50 | 760.00 | 753.59 | 478,329 |
| 06 feb 2024 | 761.00 | 768.50 | 747.00 | 765.00 | 758.55 | 376,578 |
| 05 feb 2024 | 765.50 | 777.00 | 760.50 | 760.50 | 754.09 | 59,107 |
| 02 feb 2024 | 800.00 | 800.00 | 765.50 | 768.00 | 761.53 | 51,014 |
| *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.