U.S. markets open in 5 hours 13 minutes
F S&P 500
5,354.75 +26.75 (+0.50%) F Dow Jones
39,794.00 +11.00 (+0.03%) F Nasdaq
18,943.50 +156.75 (+0.83%) E-mini Russell 2000 Index Futur
2,092.10 +3.00 (+0.14%) Petróleo
77.49 -0.08 (-0.10%) Oro
2,359.10 -33.80 (-1.41%)
London Stock Exchange Group plc (LSEG.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 09:01AM BST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 9,234.00 | 9,374.00 | 9,234.00 | 9,364.00 | 9,364.00 | 93,207 |
| 22 may 2024 | 9,362.00 | 9,382.00 | 9,265.60 | 9,290.00 | 9,290.00 | 533,403 |
| 21 may 2024 | 9,278.00 | 9,448.99 | 9,228.00 | 9,346.00 | 9,346.00 | 1,049,375 |
| 20 may 2024 | 9,334.00 | 9,428.00 | 9,308.00 | 9,328.00 | 9,328.00 | 1,168,224 |
| 17 may 2024 | 9,224.00 | 9,346.00 | 9,206.00 | 9,336.00 | 9,336.00 | 2,568,314 |
| 16 may 2024 | 9,116.00 | 9,238.00 | 9,062.00 | 9,230.00 | 9,230.00 | 1,323,454 |
| 15 may 2024 | 9,150.00 | 9,240.00 | 8,992.00 | 9,118.00 | 9,118.00 | 4,377,718 |
| 14 may 2024 | 9,096.00 | 9,158.00 | 9,022.00 | 9,048.00 | 9,048.00 | 1,710,521 |
| 13 may 2024 | 9,154.00 | 9,200.00 | 9,060.00 | 9,094.00 | 9,094.00 | 1,140,882 |
| 10 may 2024 | 9,192.00 | 9,200.00 | 9,074.00 | 9,128.00 | 9,128.00 | 927,322 |
| 09 may 2024 | 9,164.00 | 9,202.00 | 9,110.00 | 9,162.00 | 9,162.00 | 566,597 |
| 08 may 2024 | 9,316.00 | 9,328.00 | 9,180.00 | 9,180.00 | 9,180.00 | 879,488 |
| 07 may 2024 | 9,208.00 | 9,359.48 | 9,204.00 | 9,308.00 | 9,308.00 | 1,321,140 |
| 03 may 2024 | 9,050.00 | 9,182.00 | 9,040.00 | 9,162.00 | 9,162.00 | 738,452 |
| 02 may 2024 | 8,940.00 | 9,098.96 | 8,880.00 | 9,056.00 | 9,056.00 | 1,064,369 |
| 01 may 2024 | 8,818.00 | 8,846.00 | 8,748.00 | 8,840.00 | 8,840.00 | 690,329 |
| 30 abr 2024 | 8,720.00 | 8,720.00 | 8,720.00 | 8,846.00 | 8,846.00 | 813,243 |
| 29 abr 2024 | 8,950.00 | 8,994.00 | 8,778.00 | 8,790.00 | 8,790.00 | 841,798 |
| 26 abr 2024 | 8,958.00 | 8,966.00 | 8,836.00 | 8,934.00 | 8,934.00 | 998,691 |
| 25 abr 2024 | 8,676.00 | 8,984.00 | 8,648.31 | 8,890.00 | 8,890.00 | 2,030,183 |
| 24 abr 2024 | 8,998.00 | 9,017.00 | 8,762.00 | 8,808.00 | 8,808.00 | 1,338,682 |
| 23 abr 2024 | 9,200.00 | 9,240.00 | 8,992.00 | 8,998.00 | 8,998.00 | 2,378,794 |
| 22 abr 2024 | 9,084.00 | 9,138.00 | 9,050.00 | 9,100.00 | 9,100.00 | 1,009,649 |
| 19 abr 2024 | 9,000.00 | 9,010.00 | 8,930.00 | 8,984.00 | 8,984.00 | 2,906,369 |
| 18 abr 2024 | 9,100.00 | 9,100.00 | 9,000.00 | 9,036.00 | 9,036.00 | 1,407,077 |
| 18 abr 2024 | 79.3 Dividendo | |||||
| 17 abr 2024 | 9,114.00 | 9,192.00 | 9,105.00 | 9,130.00 | 9,050.70 | 586,739 |
| 16 abr 2024 | 9,222.00 | 9,226.00 | 9,108.00 | 9,152.00 | 9,072.51 | 3,220,580 |
| 15 abr 2024 | 9,300.00 | 9,336.00 | 9,226.00 | 9,270.00 | 9,189.48 | 737,058 |
| 12 abr 2024 | 9,328.00 | 9,366.00 | 9,280.00 | 9,314.00 | 9,233.10 | 678,956 |
| 11 abr 2024 | 9,280.00 | 9,336.00 | 9,240.00 | 9,306.00 | 9,225.17 | 746,959 |
| 10 abr 2024 | 9,160.00 | 9,280.00 | 9,160.00 | 9,270.00 | 9,189.48 | 1,388,239 |
| 09 abr 2024 | 9,238.00 | 9,254.00 | 9,166.00 | 9,190.00 | 9,110.18 | 1,943,308 |
| 08 abr 2024 | 9,362.00 | 9,372.00 | 9,166.00 | 9,236.00 | 9,155.78 | 1,058,179 |
| 05 abr 2024 | 9,340.00 | 9,412.00 | 9,288.00 | 9,378.00 | 9,296.55 | 2,933,895 |
| 04 abr 2024 | 9,374.00 | 9,442.00 | 9,314.00 | 9,414.00 | 9,332.23 | 842,392 |
| 03 abr 2024 | 9,398.00 | 9,414.00 | 9,300.00 | 9,360.00 | 9,278.70 | 943,311 |
| 02 abr 2024 | 9,486.00 | 9,530.00 | 9,368.00 | 9,424.00 | 9,342.15 | 1,348,567 |
| 28 mar 2024 | 9,588.00 | 9,600.00 | 9,464.00 | 9,490.00 | 9,407.57 | 1,134,821 |
| 27 mar 2024 | 9,676.00 | 9,696.00 | 9,590.00 | 9,592.00 | 9,508.69 | 1,849,871 |
| 26 mar 2024 | 9,588.00 | 9,674.00 | 9,532.00 | 9,674.00 | 9,589.97 | 1,432,973 |
| 25 mar 2024 | 9,642.00 | 9,678.00 | 9,562.00 | 9,578.00 | 9,494.81 | 3,419,351 |
| 22 mar 2024 | 9,580.00 | 9,658.00 | 9,550.00 | 9,652.00 | 9,568.17 | 1,011,496 |
| 21 mar 2024 | 9,456.00 | 9,574.00 | 9,414.00 | 9,560.00 | 9,476.96 | 996,601 |
| 20 mar 2024 | 9,380.00 | 9,462.00 | 9,372.00 | 9,440.00 | 9,358.01 | 1,887,077 |
| 19 mar 2024 | 9,422.00 | 9,426.00 | 9,348.00 | 9,390.00 | 9,308.44 | 1,837,713 |
| 18 mar 2024 | 9,434.00 | 9,504.00 | 9,354.00 | 9,400.00 | 9,318.35 | 1,774,612 |
| 15 mar 2024 | 9,376.00 | 9,450.00 | 9,334.00 | 9,450.00 | 9,367.92 | 4,237,493 |
| 14 mar 2024 | 9,418.00 | 9,418.00 | 9,356.00 | 9,400.00 | 9,318.35 | 3,698,917 |
| 13 mar 2024 | 9,384.00 | 9,472.00 | 9,370.00 | 9,396.00 | 9,314.39 | 4,029,652 |
| 12 mar 2024 | 9,348.00 | 9,400.00 | 9,318.00 | 9,368.00 | 9,286.63 | 3,958,688 |
| 11 mar 2024 | 9,242.00 | 9,318.00 | 9,220.00 | 9,318.00 | 9,237.07 | 2,029,246 |
| 08 mar 2024 | 9,338.00 | 9,338.00 | 9,218.00 | 9,264.00 | 9,183.54 | 3,687,404 |
| 07 mar 2024 | 9,246.00 | 9,350.00 | 9,212.00 | 9,300.00 | 9,219.22 | 5,567,789 |
| 06 mar 2024 | 9,140.00 | 9,318.00 | 9,043.67 | 9,252.00 | 9,171.64 | 6,288,162 |
| 05 mar 2024 | 9,046.00 | 9,062.00 | 8,980.00 | 9,042.00 | 8,963.46 | 459,406 |
| 04 mar 2024 | 9,004.00 | 9,088.00 | 8,976.00 | 9,070.00 | 8,991.22 | 877,056 |
| 01 mar 2024 | 8,876.00 | 9,016.00 | 8,868.00 | 9,016.00 | 8,937.69 | 1,410,329 |
| 29 feb 2024 | 8,788.00 | 8,926.00 | 8,660.00 | 8,876.00 | 8,798.91 | 1,882,889 |
| 28 feb 2024 | 8,922.00 | 8,980.00 | 8,878.00 | 8,912.00 | 8,834.59 | 1,404,791 |
| 27 feb 2024 | 8,916.00 | 8,982.00 | 8,884.00 | 8,934.00 | 8,856.40 | 914,458 |
| 26 feb 2024 | 8,914.00 | 8,934.00 | 8,880.00 | 8,900.00 | 8,822.70 | 1,662,516 |
| 23 feb 2024 | 8,886.00 | 8,954.00 | 8,860.48 | 8,922.00 | 8,844.51 | 1,633,392 |
| 22 feb 2024 | 8,828.00 | 8,858.00 | 8,802.00 | 8,844.00 | 8,767.18 | 1,052,718 |
| 21 feb 2024 | 8,826.00 | 8,826.00 | 8,760.00 | 8,780.00 | 8,703.74 | 1,044,786 |
| 20 feb 2024 | 8,862.00 | 8,904.00 | 8,796.00 | 8,844.00 | 8,767.18 | 1,164,989 |
| 19 feb 2024 | 8,882.00 | 8,926.00 | 8,812.00 | 8,864.00 | 8,787.01 | 563,696 |
| 16 feb 2024 | 8,850.00 | 8,900.00 | 8,788.00 | 8,888.00 | 8,810.80 | 1,164,789 |
| 15 feb 2024 | 8,894.00 | 8,928.20 | 8,880.40 | 8,904.00 | 8,826.66 | 638,307 |
| 14 feb 2024 | 8,844.00 | 8,920.00 | 8,804.00 | 8,862.00 | 8,785.03 | 1,832,170 |
| 13 feb 2024 | 8,822.00 | 8,884.00 | 8,758.00 | 8,824.00 | 8,747.36 | 906,789 |
| 12 feb 2024 | 8,840.00 | 8,908.00 | 8,835.36 | 8,884.00 | 8,806.84 | 1,907,358 |
| 09 feb 2024 | 8,782.00 | 8,860.00 | 8,776.00 | 8,836.00 | 8,759.25 | 3,137,608 |
| 08 feb 2024 | 8,794.00 | 8,822.00 | 8,696.00 | 8,792.00 | 8,715.64 | 1,803,759 |
| 07 feb 2024 | 8,832.00 | 8,867.48 | 8,808.00 | 8,862.00 | 8,785.03 | 1,174,417 |
| 06 feb 2024 | 8,806.00 | 8,852.00 | 8,748.00 | 8,822.00 | 8,745.38 | 4,328,217 |
| 05 feb 2024 | 8,846.00 | 8,920.00 | 8,816.00 | 8,826.00 | 8,749.34 | 2,803,345 |
| 02 feb 2024 | 8,964.00 | 8,964.00 | 8,850.00 | 8,876.00 | 8,798.91 | 3,966,180 |
| 01 feb 2024 | 8,918.00 | 8,996.00 | 8,894.00 | 8,914.00 | 8,836.58 | 1,974,778 |
| 31 ene 2024 | 9,004.00 | 9,022.00 | 8,934.00 | 8,942.00 | 8,864.33 | 1,318,841 |
| 30 ene 2024 | 8,862.00 | 9,036.00 | 8,848.00 | 9,002.00 | 8,923.81 | 1,535,642 |
| 29 ene 2024 | 9,058.00 | 9,059.30 | 8,876.00 | 8,914.00 | 8,836.58 | 836,160 |
| 26 ene 2024 | 9,056.00 | 9,114.00 | 9,012.00 | 9,070.00 | 8,991.22 | 2,397,164 |
| 25 ene 2024 | 9,066.00 | 9,132.00 | 9,000.00 | 9,086.00 | 9,007.08 | 763,141 |
| 24 ene 2024 | 9,164.00 | 9,186.00 | 9,034.00 | 9,070.00 | 8,991.22 | 1,189,100 |
| 23 ene 2024 | 9,230.00 | 9,230.00 | 9,060.00 | 9,136.00 | 9,056.65 | 2,761,678 |
| 22 ene 2024 | 9,154.00 | 9,244.00 | 9,140.00 | 9,206.00 | 9,126.04 | 763,658 |
| 19 ene 2024 | 9,208.00 | 9,250.00 | 9,138.00 | 9,140.00 | 9,060.61 | 1,060,668 |
| 18 ene 2024 | 9,126.00 | 9,182.00 | 9,090.00 | 9,164.00 | 9,084.40 | 780,010 |
| 17 ene 2024 | 9,166.00 | 9,170.00 | 9,082.59 | 9,152.00 | 9,072.51 | 1,888,141 |
| 16 ene 2024 | 9,188.00 | 9,224.00 | 9,144.00 | 9,224.00 | 9,143.88 | 1,008,797 |
| 15 ene 2024 | 9,198.00 | 9,234.00 | 9,185.17 | 9,210.00 | 9,130.00 | 611,310 |
| 12 ene 2024 | 9,144.00 | 9,184.00 | 9,118.00 | 9,184.00 | 9,104.23 | 1,186,814 |
| 11 ene 2024 | 9,112.00 | 9,158.00 | 9,103.80 | 9,140.00 | 9,060.61 | 1,996,082 |
| 10 ene 2024 | 9,032.00 | 9,092.00 | 9,002.00 | 9,092.00 | 9,013.03 | 1,437,432 |
| 09 ene 2024 | 9,024.00 | 9,040.00 | 8,940.00 | 9,020.00 | 8,941.66 | 2,744,427 |
| 08 ene 2024 | 8,968.00 | 9,014.00 | 8,940.00 | 9,008.00 | 8,929.76 | 1,746,583 |
| 05 ene 2024 | 8,986.00 | 9,014.00 | 8,950.00 | 8,980.00 | 8,902.00 | 1,580,095 |
| 04 ene 2024 | 9,034.00 | 9,036.00 | 8,930.00 | 9,010.00 | 8,931.74 | 2,428,754 |
| 03 ene 2024 | 9,132.00 | 9,170.00 | 9,008.00 | 9,024.00 | 8,945.62 | 1,089,620 |
| *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.