U.S. markets open in 6 hours 36 minutes
F S&P 500
5,069.25 +22.75 (+0.45%) F Dow Jones
38,197.00 +128.00 (+0.34%) F Nasdaq
17,533.25 +95.00 (+0.54%) E-mini Russell 2000 Index Futur
2,006.20 +16.50 (+0.83%) Petróleo
79.49 +0.49 (+0.62%) Oro
2,324.00 +13.00 (+0.56%)
Oxford Metrics plc (OMG.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 05:08PM BST
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 109.00 | 111.00 | 108.84 | 111.00 | 111.00 | 83,670 |
| 30 abr 2024 | 107.00 | 110.00 | 106.48 | 109.00 | 109.00 | 84,347 |
| 29 abr 2024 | 106.50 | 107.90 | 105.39 | 107.00 | 107.00 | 132,444 |
| 26 abr 2024 | 105.50 | 107.50 | 105.39 | 106.50 | 106.50 | 58,483 |
| 25 abr 2024 | 106.50 | 106.30 | 105.36 | 105.50 | 105.50 | 30,797 |
| 24 abr 2024 | 106.00 | 106.36 | 105.22 | 106.50 | 106.50 | 128,439 |
| 23 abr 2024 | 105.50 | 106.58 | 105.22 | 106.00 | 106.00 | 35,723 |
| 22 abr 2024 | 105.50 | 106.59 | 104.88 | 105.50 | 105.50 | 260,025 |
| 19 abr 2024 | 105.50 | 106.22 | 105.00 | 105.50 | 105.50 | 72,746 |
| 18 abr 2024 | 105.50 | 106.77 | 105.22 | 105.50 | 105.50 | 12,111 |
| 17 abr 2024 | 104.50 | 107.00 | 104.37 | 105.50 | 105.50 | 371,430 |
| 16 abr 2024 | 106.50 | 107.35 | 104.02 | 104.50 | 104.50 | 149,263 |
| 15 abr 2024 | 106.50 | 107.99 | 105.50 | 106.50 | 106.50 | 177,296 |
| 12 abr 2024 | 106.50 | 108.00 | 105.11 | 106.50 | 106.50 | 23,000 |
| 11 abr 2024 | 106.50 | 107.50 | 106.05 | 106.50 | 106.50 | 121,707 |
| 10 abr 2024 | 106.50 | 107.55 | 105.86 | 106.50 | 106.50 | 35,467 |
| 09 abr 2024 | 106.50 | 107.99 | 105.00 | 106.50 | 106.50 | 418,005 |
| 08 abr 2024 | 105.50 | 107.90 | 105.11 | 106.50 | 106.50 | 90,413 |
| 05 abr 2024 | 105.50 | 107.00 | 104.69 | 105.50 | 105.50 | 83,251 |
| 04 abr 2024 | 104.50 | 105.90 | 104.67 | 105.00 | 105.00 | 122,104 |
| 03 abr 2024 | 103.50 | 105.00 | 102.60 | 104.50 | 104.50 | 345,551 |
| 02 abr 2024 | 104.00 | 105.00 | 102.82 | 103.50 | 103.50 | 76,267 |
| 28 mar 2024 | 103.50 | 104.49 | 103.00 | 104.00 | 104.00 | 197,021 |
| 27 mar 2024 | 103.50 | 104.25 | 102.00 | 103.50 | 103.50 | 129,694 |
| 26 mar 2024 | 103.50 | 104.49 | 102.00 | 103.50 | 103.50 | 44,900 |
| 25 mar 2024 | 103.50 | 104.44 | 102.13 | 103.50 | 103.50 | 176,218 |
| 22 mar 2024 | 103.50 | 104.50 | 102.00 | 103.50 | 103.50 | 211,152 |
| 21 mar 2024 | 104.00 | 104.42 | 103.00 | 103.50 | 103.50 | 94,582 |
| 20 mar 2024 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 82,751 |
| 19 mar 2024 | 105.50 | 105.04 | 104.00 | 104.50 | 104.50 | 117,395 |
| 18 mar 2024 | 105.50 | 105.50 | 104.00 | 105.00 | 105.00 | 50,700 |
| 15 mar 2024 | 105.50 | 105.00 | 104.00 | 105.00 | 105.00 | 59,690 |
| 14 mar 2024 | 105.50 | 105.04 | 104.10 | 105.00 | 105.00 | 52,306 |
| 13 mar 2024 | 105.50 | 105.00 | 104.10 | 105.00 | 105.00 | 21,268 |
| 12 mar 2024 | 105.00 | 105.80 | 104.00 | 105.00 | 105.00 | 124,681 |
| 11 mar 2024 | 106.00 | 106.86 | 104.00 | 105.00 | 105.00 | 45,119 |
| 08 mar 2024 | 106.00 | 107.00 | 105.10 | 106.00 | 106.00 | 40,729 |
| 07 mar 2024 | 107.00 | 108.00 | 105.67 | 106.50 | 106.50 | 80,840 |
| 06 mar 2024 | 108.50 | 108.33 | 106.06 | 107.00 | 107.00 | 102,982 |
| 05 mar 2024 | 109.00 | 108.99 | 108.00 | 108.50 | 108.50 | 34,881 |
| 04 mar 2024 | 109.00 | 109.98 | 107.00 | 109.00 | 109.00 | 229,224 |
| 01 mar 2024 | 108.50 | 110.99 | 108.00 | 109.00 | 109.00 | 202,214 |
| 29 feb 2024 | 108.00 | 109.00 | 107.67 | 108.50 | 108.50 | 68,016 |
| 28 feb 2024 | 107.00 | 109.00 | 106.86 | 108.00 | 108.00 | 196,248 |
| 27 feb 2024 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 244,779 |
| 26 feb 2024 | 108.50 | 109.00 | 106.00 | 107.00 | 107.00 | 196,791 |
| 23 feb 2024 | 109.00 | 109.00 | 108.00 | 108.50 | 108.50 | 138,177 |
| 22 feb 2024 | 109.00 | 109.49 | 108.00 | 109.00 | 109.00 | 70,490 |
| 21 feb 2024 | 107.50 | 110.50 | 108.40 | 109.00 | 109.00 | 212,708 |
| 20 feb 2024 | 108.50 | 108.66 | 107.00 | 107.50 | 107.50 | 138,977 |
| 19 feb 2024 | 110.50 | 111.00 | 108.00 | 108.50 | 108.50 | 112,998 |
| 16 feb 2024 | 112.50 | 113.24 | 110.00 | 110.50 | 110.50 | 286,883 |
| 15 feb 2024 | 111.00 | 115.00 | 110.78 | 112.50 | 112.50 | 505,664 |
| 14 feb 2024 | 106.50 | 112.00 | 106.53 | 111.00 | 111.00 | 386,399 |
| 13 feb 2024 | 105.00 | 108.00 | 104.26 | 106.50 | 106.50 | 267,249 |
| 12 feb 2024 | 101.00 | 106.00 | 101.70 | 105.00 | 105.00 | 414,778 |
| 09 feb 2024 | 98.00 | 101.97 | 97.93 | 101.00 | 101.00 | 893,211 |
| 08 feb 2024 | 97.00 | 97.00 | 96.00 | 97.00 | 97.00 | 42,486 |
| 07 feb 2024 | 97.50 | 97.65 | 95.00 | 96.50 | 96.50 | 277,213 |
| 06 feb 2024 | 99.00 | 99.00 | 97.00 | 97.50 | 97.50 | 389,814 |
| 05 feb 2024 | 99.00 | 99.80 | 98.00 | 99.00 | 99.00 | 133,768 |
| 02 feb 2024 | 101.00 | 101.22 | 98.00 | 99.00 | 99.00 | 280,434 |
| 01 feb 2024 | 102.50 | 102.10 | 100.00 | 101.00 | 101.00 | 201,113 |
| 31 ene 2024 | 106.50 | 107.00 | 102.10 | 103.00 | 103.00 | 350,491 |
| 30 ene 2024 | 106.00 | 107.34 | 105.92 | 106.50 | 106.50 | 245,197 |
| 29 ene 2024 | 106.00 | 106.98 | 105.80 | 106.00 | 106.00 | 68,204 |
| 26 ene 2024 | 106.00 | 106.94 | 105.77 | 106.00 | 106.00 | 191,398 |
| 25 ene 2024 | 106.00 | 106.30 | 105.74 | 106.00 | 106.00 | 11,434 |
| 24 ene 2024 | 106.00 | 106.50 | 105.00 | 106.00 | 106.00 | 88,110 |
| 23 ene 2024 | 106.00 | 106.50 | 105.00 | 106.00 | 106.00 | 168,216 |
| 22 ene 2024 | 105.50 | 106.00 | 105.00 | 106.00 | 106.00 | 86,442 |
| 19 ene 2024 | 105.50 | 105.98 | 105.00 | 105.50 | 105.50 | 52,846 |
| 18 ene 2024 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | 20,546 |
| 17 ene 2024 | 106.50 | 107.00 | 105.00 | 105.50 | 105.50 | 173,169 |
| 16 ene 2024 | 107.00 | 107.50 | 106.00 | 107.00 | 107.00 | 908,278 |
| 15 ene 2024 | 106.44 | 106.99 | 106.00 | 107.00 | 107.00 | 71,205 |
| 12 ene 2024 | 108.00 | 108.87 | 106.00 | 107.00 | 107.00 | 71,471 |
| 11 ene 2024 | 108.50 | 109.97 | 107.00 | 108.50 | 108.50 | 51,593 |
| 10 ene 2024 | 108.50 | 110.00 | 107.00 | 108.50 | 108.50 | 39,751 |
| 09 ene 2024 | 108.50 | 108.50 | 107.63 | 108.50 | 108.50 | 91,333 |
| 08 ene 2024 | 107.50 | 109.96 | 106.00 | 108.00 | 108.00 | 185,343 |
| 05 ene 2024 | 106.50 | 108.00 | 106.00 | 107.50 | 107.50 | 128,198 |
| 04 ene 2024 | 109.00 | 110.00 | 106.00 | 106.50 | 106.50 | 268,546 |
| 03 ene 2024 | 108.00 | 112.00 | 108.11 | 109.00 | 109.00 | 232,856 |
| 02 ene 2024 | 108.00 | 110.00 | 107.40 | 108.00 | 108.00 | 355,556 |
| 29 dic 2023 | 108.50 | 108.00 | 105.88 | 107.00 | 107.00 | 79,586 |
| 28 dic 2023 | 108.50 | 109.34 | 107.00 | 108.50 | 108.50 | 78,542 |
| 27 dic 2023 | 108.50 | 109.34 | 107.00 | 108.50 | 108.50 | 64,181 |
| 22 dic 2023 | 106.50 | 110.00 | 107.61 | 108.50 | 108.50 | 91,096 |
| 21 dic 2023 | 106.50 | 107.70 | 105.00 | 106.50 | 106.50 | 181,322 |
| 20 dic 2023 | 104.50 | 108.00 | 105.00 | 106.50 | 106.50 | 444,164 |
| 19 dic 2023 | 100.50 | 105.00 | 100.24 | 104.50 | 104.50 | 130,969 |
| 18 dic 2023 | 101.50 | 103.00 | 100.33 | 100.50 | 100.50 | 68,556 |
| 15 dic 2023 | 99.00 | 108.00 | 98.50 | 108.00 | 108.00 | 357,529 |
| 14 dic 2023 | 100.00 | 101.00 | 98.36 | 99.00 | 99.00 | 103,210 |
| 14 dic 2023 | 2.75 Dividendo | |||||
| 13 dic 2023 | 101.00 | 102.00 | 100.00 | 101.00 | 98.25 | 113,014 |
| 12 dic 2023 | 101.50 | 102.88 | 100.25 | 101.50 | 98.74 | 298,779 |
| 11 dic 2023 | 99.00 | 104.00 | 98.66 | 102.50 | 99.71 | 620,758 |
| 08 dic 2023 | 93.50 | 99.89 | 93.96 | 99.00 | 96.30 | 393,312 |
| *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.