U.S. markets open in 2 hours 39 minutes
F S&P 500
5,292.25 -32.50 (-0.61%) F Dow Jones
38,718.00 -226.00 (-0.58%) F Nasdaq
18,815.75 -124.75 (-0.66%) E-mini Russell 2000 Index Futur
2,050.40 -22.80 (-1.10%) Petróleo
80.46 +0.63 (+0.79%) Oro
2,345.80 -10.70 (-0.45%)
iShares OMX Stockholm Capped UCITS ETF (OMXS.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 11:35AM BST. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 654.00 | 654.00 | 646.50 | 647.00 | 647.00 | 8,590 |
| 28 may 2024 | 662.25 | 662.25 | 652.75 | 654.50 | 654.50 | 50,354 |
| 24 may 2024 | 646.00 | 653.75 | 645.47 | 652.75 | 652.75 | 29,350 |
| 23 may 2024 | 652.25 | 657.50 | 652.25 | 652.63 | 652.63 | 27,380 |
| 22 may 2024 | 652.00 | 654.00 | 651.25 | 653.00 | 653.00 | 86,819 |
| 21 may 2024 | 652.00 | 656.25 | 652.00 | 653.88 | 653.88 | 33,321 |
| 20 may 2024 | 651.00 | 656.03 | 647.75 | 655.38 | 655.38 | 39,791 |
| 17 may 2024 | 644.50 | 650.75 | 643.25 | 649.50 | 649.50 | 47,819 |
| 16 may 2024 | 653.25 | 658.25 | 649.50 | 653.00 | 653.00 | 181,495 |
| 15 may 2024 | 654.00 | 657.25 | 648.50 | 654.88 | 654.88 | 23,745 |
| 14 may 2024 | 644.75 | 649.75 | 644.75 | 649.13 | 649.13 | 65,049 |
| 13 may 2024 | 648.50 | 649.50 | 645.50 | 647.25 | 647.25 | 130,558 |
| 10 may 2024 | 645.00 | 653.00 | 644.88 | 651.25 | 651.25 | 328,092 |
| 09 may 2024 | 634.50 | 644.75 | 634.50 | 642.00 | 642.00 | 14,727 |
| 08 may 2024 | 635.25 | 640.50 | 635.25 | 638.50 | 638.50 | 11,832 |
| 07 may 2024 | 632.25 | 638.00 | 630.50 | 640.13 | 640.13 | 13,099 |
| 03 may 2024 | 620.75 | 627.53 | 619.50 | 627.00 | 627.00 | 19,670 |
| 02 may 2024 | 622.50 | 623.25 | 617.69 | 619.63 | 619.63 | 277,927 |
| 01 may 2024 | 614.50 | 618.50 | 614.50 | 617.63 | 617.63 | 15,990 |
| 30 abr 2024 | 623.75 | 625.59 | 616.50 | 615.38 | 615.38 | 7,685 |
| 29 abr 2024 | 624.25 | 624.25 | 620.25 | 622.50 | 622.50 | 3,906 |
| 26 abr 2024 | 619.25 | 620.75 | 619.25 | 620.25 | 620.25 | 7,556 |
| 25 abr 2024 | 619.75 | 620.25 | 607.75 | 611.75 | 611.75 | 5,331 |
| 24 abr 2024 | 627.25 | 627.25 | 623.00 | 621.88 | 621.88 | 7,081 |
| 23 abr 2024 | 618.75 | 626.50 | 618.75 | 626.63 | 626.63 | 14,155 |
| 22 abr 2024 | 620.00 | 620.50 | 618.00 | 617.88 | 617.88 | 13,224 |
| 19 abr 2024 | 603.25 | 610.00 | 603.25 | 612.38 | 612.38 | 5,625 |
| 18 abr 2024 | 614.00 | 614.67 | 609.75 | 612.75 | 612.75 | 16,283 |
| 17 abr 2024 | 615.00 | 615.00 | 615.00 | 608.00 | 608.00 | 9 |
| 16 abr 2024 | 614.00 | 614.00 | 607.00 | 609.13 | 609.13 | 11,385 |
| 15 abr 2024 | 620.75 | 626.25 | 620.75 | 620.25 | 620.25 | 5,291 |
| 12 abr 2024 | 626.00 | 626.00 | 615.75 | 616.25 | 616.25 | 11,246 |
| 11 abr 2024 | 619.50 | 621.00 | 615.00 | 618.63 | 618.63 | 9,209 |
| 10 abr 2024 | 633.28 | 634.75 | 622.75 | 625.25 | 625.25 | 3,288 |
| 09 abr 2024 | 633.25 | 633.25 | 630.00 | 628.50 | 628.50 | 8,033 |
| 08 abr 2024 | 629.25 | 634.75 | 629.25 | 633.38 | 633.38 | 5,899 |
| 05 abr 2024 | 618.75 | 624.75 | 618.75 | 625.00 | 625.00 | 15,202 |
| 04 abr 2024 | 627.50 | 630.75 | 627.50 | 631.13 | 631.13 | 1,688 |
| 03 abr 2024 | 627.13 | 627.13 | 627.13 | 627.13 | 627.13 | - |
| 02 abr 2024 | 624.75 | 630.00 | 623.96 | 624.75 | 624.75 | 14,189 |
| 28 mar 2024 | 631.25 | 631.25 | 625.00 | 628.75 | 628.75 | 8,450 |
| 27 mar 2024 | 635.50 | 635.75 | 632.00 | 633.00 | 633.00 | 4,733 |
| 26 mar 2024 | 631.00 | 639.25 | 630.00 | 636.88 | 636.88 | 30,355 |
| 25 mar 2024 | 636.25 | 636.25 | 632.00 | 632.50 | 632.50 | 2,649 |
| 22 mar 2024 | 640.50 | 640.50 | 635.32 | 636.38 | 636.38 | 3,487 |
| 21 mar 2024 | 630.50 | 640.25 | 630.50 | 639.63 | 639.63 | 2,793 |
| 20 mar 2024 | 622.50 | 628.25 | 622.50 | 624.25 | 624.25 | 2,167 |
| 19 mar 2024 | 621.75 | 624.75 | 620.25 | 625.88 | 625.88 | 12,006 |
| 18 mar 2024 | 636.25 | 636.25 | 621.00 | 622.13 | 622.13 | 9,139 |
| 15 mar 2024 | 629.75 | 636.25 | 629.75 | 632.88 | 632.88 | 14,254 |
| 14 mar 2024 | 635.75 | 638.75 | 633.52 | 632.50 | 632.50 | 14,108 |
| 13 mar 2024 | 633.75 | 636.75 | 632.00 | 636.50 | 636.50 | 8,649 |
| 12 mar 2024 | 629.00 | 633.75 | 628.50 | 633.75 | 633.75 | 6,804 |
| 11 mar 2024 | 621.50 | 623.00 | 621.00 | 623.75 | 623.75 | 9,886 |
| 08 mar 2024 | 624.00 | 625.75 | 623.75 | 625.13 | 625.13 | 19,631 |
| 07 mar 2024 | 613.50 | 621.25 | 613.25 | 621.38 | 621.38 | 23,794 |
| 06 mar 2024 | 611.00 | 617.25 | 609.62 | 616.25 | 616.25 | 10,192 |
| 05 mar 2024 | 612.75 | 612.75 | 608.50 | 608.50 | 608.50 | 2,881 |
| 04 mar 2024 | 619.50 | 619.50 | 613.96 | 614.88 | 614.88 | 2,198 |
| 01 mar 2024 | 620.00 | 621.50 | 618.50 | 621.75 | 621.75 | 31,244 |
| 29 feb 2024 | 614.25 | 618.00 | 613.00 | 615.50 | 615.50 | 1,412 |
| 28 feb 2024 | 612.25 | 615.26 | 612.25 | 614.25 | 614.25 | 8,213 |
| 27 feb 2024 | 613.00 | 615.25 | 612.75 | 614.63 | 614.63 | 12,320 |
| 26 feb 2024 | 611.50 | 615.00 | 611.50 | 613.88 | 613.88 | 736 |
| 23 feb 2024 | 608.75 | 612.25 | 608.00 | 612.63 | 612.63 | 43,135 |
| 22 feb 2024 | 612.00 | 613.75 | 610.00 | 611.38 | 611.38 | 2,817 |
| 21 feb 2024 | 607.00 | 607.00 | 604.00 | 604.75 | 604.75 | 1,767 |
| 20 feb 2024 | 607.50 | 607.50 | 603.50 | 605.75 | 605.75 | 7,049 |
| 19 feb 2024 | 601.00 | 607.04 | 601.00 | 606.38 | 606.38 | 11,628 |
| 16 feb 2024 | 600.00 | 606.50 | 600.00 | 603.63 | 603.63 | 9,089 |
| 15 feb 2024 | 593.50 | 598.00 | 593.50 | 598.00 | 598.00 | 11,174 |
| 14 feb 2024 | 585.00 | 588.25 | 585.00 | 589.25 | 589.25 | 874 |
| 13 feb 2024 | 591.00 | 591.00 | 581.50 | 582.13 | 582.13 | 7,611 |
| 12 feb 2024 | 592.00 | 593.00 | 592.00 | 593.88 | 593.88 | 9,637 |
| 09 feb 2024 | 588.25 | 588.25 | 585.25 | 586.50 | 586.50 | 3,202 |
| 08 feb 2024 | 589.00 | 590.00 | 589.00 | 587.75 | 587.75 | 607 |
| 07 feb 2024 | 588.50 | 590.50 | 585.00 | 586.75 | 586.75 | 9,825 |
| 06 feb 2024 | 581.00 | 584.00 | 578.50 | 585.38 | 585.38 | 16,671 |
| 05 feb 2024 | 587.50 | 587.50 | 577.93 | 578.38 | 578.38 | 1,186 |
| 02 feb 2024 | 590.75 | 592.00 | 588.25 | 586.88 | 586.88 | 7,199 |
| 01 feb 2024 | 586.25 | 591.00 | 586.25 | 588.25 | 588.25 | 8,851 |
| 31 ene 2024 | 588.75 | 590.75 | 587.75 | 587.75 | 587.75 | 407 |
| 30 ene 2024 | 589.75 | 589.75 | 586.50 | 589.00 | 589.00 | 3,771 |
| 29 ene 2024 | 583.75 | 585.22 | 579.50 | 583.25 | 583.25 | 1,906 |
| 26 ene 2024 | 581.00 | 586.50 | 581.00 | 586.50 | 586.50 | 90,287 |
| 25 ene 2024 | 579.00 | 582.17 | 576.25 | 579.50 | 579.50 | 386,590 |
| 24 ene 2024 | 577.25 | 579.25 | 576.50 | 578.88 | 578.88 | 56,351 |
| 23 ene 2024 | 572.50 | 575.25 | 572.50 | 574.25 | 574.25 | 2,209 |
| 22 ene 2024 | 571.50 | 571.50 | 571.50 | 573.50 | 573.50 | 7,285 |
| 19 ene 2024 | 567.00 | 567.50 | 566.25 | 566.25 | 566.25 | 6,601 |
| 18 ene 2024 | 568.25 | 572.25 | 566.75 | 568.63 | 568.63 | 10,123 |
| 17 ene 2024 | 570.75 | 570.75 | 565.00 | 565.88 | 565.88 | 14,459 |
| 16 ene 2024 | 578.00 | 578.75 | 575.75 | 576.50 | 576.50 | 5,810 |
| 15 ene 2024 | 584.50 | 591.00 | 583.75 | 582.63 | 582.63 | 17,738 |
| 12 ene 2024 | 583.50 | 591.75 | 583.50 | 591.50 | 591.50 | 11,065 |
| 11 ene 2024 | 596.00 | 596.00 | 582.75 | 582.75 | 582.75 | 15,706 |
| 10 ene 2024 | 588.00 | 589.75 | 587.50 | 587.50 | 587.50 | 71,531 |
| 09 ene 2024 | 592.00 | 592.00 | 585.75 | 589.88 | 589.88 | 1,910 |
| 08 ene 2024 | 589.75 | 590.75 | 584.25 | 592.38 | 592.38 | 5,029 |
| 05 ene 2024 | 588.50 | 591.50 | 588.00 | 590.75 | 590.75 | 14,352 |
| *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.