U.S. markets open in 7 hours 38 minutes
F S&P 500
5,538.00 +16.50 (+0.30%) F Dow Jones
39,539.00 +70.00 (+0.18%) F Nasdaq
20,003.50 +76.25 (+0.38%) E-mini Russell 2000 Index Futur
2,075.60 +10.60 (+0.51%) Petróleo
81.98 +0.44 (+0.54%) Oro
2,329.50 -10.10 (-0.43%)
WisdomTree Physical Gold (PHAU.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:22PM BST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 217.59 | 218.64 | 217.49 | 217.73 | 217.73 | 4,716 |
| 27 jun 2024 | 216.05 | 217.90 | 216.05 | 217.65 | 217.65 | 1,601 |
| 26 jun 2024 | 216.63 | 216.73 | 214.59 | 215.18 | 215.18 | 4,215 |
| 25 jun 2024 | 217.62 | 220.13 | 216.73 | 216.73 | 216.73 | 5,342 |
| 24 jun 2024 | 217.31 | 218.16 | 217.20 | 217.96 | 217.96 | 5,958 |
| 21 jun 2024 | 220.48 | 221.34 | 217.27 | 217.64 | 217.64 | 10,159 |
| 20 jun 2024 | 218.93 | 221.20 | 218.15 | 219.98 | 219.98 | 4,172 |
| 19 jun 2024 | 217.97 | 218.26 | 217.40 | 217.59 | 217.59 | 9,068 |
| 18 jun 2024 | 216.46 | 220.42 | 216.02 | 217.44 | 217.44 | 2,822 |
| 17 jun 2024 | 216.58 | 217.26 | 216.58 | 216.92 | 216.92 | 5,956 |
| 14 jun 2024 | 216.29 | 218.34 | 216.05 | 217.62 | 217.62 | 3,999 |
| 13 jun 2024 | 216.48 | 217.29 | 215.70 | 215.91 | 215.91 | 2,589 |
| 12 jun 2024 | 216.47 | 218.88 | 216.21 | 217.90 | 217.90 | 17,694 |
| 11 jun 2024 | 215.42 | 220.82 | 215.29 | 216.28 | 216.28 | 3,452 |
| 10 jun 2024 | 214.38 | 215.60 | 214.23 | 215.49 | 215.49 | 3,410 |
| 07 jun 2024 | 222.14 | 222.53 | 215.20 | 215.89 | 215.89 | 9,355 |
| 06 jun 2024 | 221.43 | 222.02 | 220.45 | 222.02 | 222.02 | 3,119 |
| 05 jun 2024 | 218.11 | 220.00 | 218.00 | 220.01 | 220.01 | 4,403 |
| 04 jun 2024 | 219.28 | 219.28 | 216.70 | 217.52 | 217.52 | 4,430 |
| 03 jun 2024 | 217.27 | 219.16 | 217.25 | 219.05 | 219.05 | 68,157 |
| 31 may 2024 | 219.47 | 220.12 | 217.84 | 218.01 | 218.01 | 2,538 |
| 30 may 2024 | 218.28 | 219.85 | 218.00 | 218.88 | 218.88 | 2,532 |
| 29 may 2024 | 220.03 | 220.30 | 218.50 | 218.85 | 218.85 | 4,095 |
| 28 may 2024 | 219.03 | 220.89 | 218.98 | 221.05 | 221.05 | 16,344 |
| 24 may 2024 | 218.69 | 219.29 | 218.45 | 218.46 | 218.46 | 5,377 |
| 23 may 2024 | 221.16 | 221.40 | 218.90 | 219.03 | 219.03 | 28,225 |
| 22 may 2024 | 226.00 | 226.17 | 223.00 | 223.56 | 223.56 | 15,449 |
| 21 may 2024 | 225.83 | 227.38 | 221.05 | 227.27 | 227.27 | 2,692 |
| 20 may 2024 | 228.06 | 228.64 | 225.59 | 226.80 | 226.80 | 67,369 |
| 17 may 2024 | 223.12 | 226.00 | 222.80 | 225.18 | 225.18 | 16,990 |
| 16 may 2024 | 223.33 | 223.64 | 221.90 | 222.73 | 222.73 | 18,378 |
| 15 may 2024 | 220.65 | 223.08 | 220.10 | 223.07 | 223.07 | 200,371 |
| 14 may 2024 | 218.80 | 221.73 | 217.19 | 219.90 | 219.90 | 5,918 |
| 13 may 2024 | 219.75 | 219.75 | 218.40 | 218.37 | 218.37 | 5,678 |
| 10 may 2024 | 221.66 | 222.06 | 220.64 | 221.20 | 221.20 | 14,255 |
| 09 may 2024 | 216.23 | 218.76 | 215.84 | 218.35 | 218.35 | 18,245 |
| 08 may 2024 | 216.61 | 216.96 | 215.70 | 216.96 | 216.96 | 13,879 |
| 07 may 2024 | 217.09 | 217.36 | 216.17 | 216.57 | 216.57 | 10,183 |
| 03 may 2024 | 215.19 | 216.82 | 213.16 | 215.23 | 215.23 | 9,269 |
| 02 may 2024 | 216.54 | 216.54 | 214.03 | 215.30 | 215.30 | 5,633 |
| 01 may 2024 | 214.03 | 217.10 | 213.78 | 216.02 | 216.02 | 19,363 |
| 30 abr 2024 | 217.23 | 217.59 | 214.46 | 215.79 | 215.79 | 32,761 |
| 29 abr 2024 | 218.03 | 219.24 | 217.96 | 218.73 | 218.73 | 16,494 |
| 26 abr 2024 | 219.07 | 220.00 | 218.04 | 218.21 | 218.21 | 6,352 |
| 25 abr 2024 | 217.62 | 219.24 | 216.78 | 218.27 | 218.27 | 11,650 |
| 24 abr 2024 | 217.74 | 218.38 | 216.57 | 218.18 | 218.18 | 8,631 |
| 23 abr 2024 | 215.49 | 222.92 | 214.51 | 217.20 | 217.20 | 22,344 |
| 22 abr 2024 | 220.39 | 221.08 | 218.28 | 218.43 | 218.43 | 10,939 |
| 19 abr 2024 | 223.63 | 223.63 | 222.08 | 223.95 | 223.95 | 4,001 |
| 18 abr 2024 | 222.80 | 223.55 | 222.03 | 223.10 | 223.10 | 5,750 |
| 17 abr 2024 | 222.75 | 223.99 | 222.75 | 223.57 | 223.57 | 4,796 |
| 16 abr 2024 | 221.99 | 223.75 | 217.25 | 222.75 | 222.75 | 10,663 |
| 15 abr 2024 | 220.27 | 220.79 | 217.78 | 219.80 | 219.80 | 10,669 |
| 12 abr 2024 | 224.04 | 227.25 | 223.77 | 224.02 | 224.02 | 23,458 |
| 11 abr 2024 | 218.63 | 219.66 | 217.84 | 218.83 | 218.83 | 7,184 |
| 10 abr 2024 | 220.48 | 220.60 | 217.77 | 218.94 | 218.94 | 4,464 |
| 09 abr 2024 | 219.39 | 221.24 | 211.74 | 219.56 | 219.56 | 12,597 |
| 08 abr 2024 | 218.51 | 219.01 | 216.71 | 218.13 | 218.13 | 4,982 |
| 05 abr 2024 | 213.33 | 217.50 | 213.25 | 217.41 | 217.41 | 5,329 |
| 04 abr 2024 | 214.92 | 215.07 | 197.40 | 214.49 | 214.49 | 21,087 |
| 03 abr 2024 | 213.41 | 214.68 | 212.31 | 213.99 | 213.99 | 62,757 |
| 02 abr 2024 | 211.07 | 213.05 | 203.47 | 210.81 | 210.81 | 34,082 |
| 28 mar 2024 | 205.47 | 207.42 | 205.30 | 208.51 | 208.51 | 11,753 |
| 27 mar 2024 | 204.03 | 205.66 | 203.86 | 205.11 | 205.11 | 6,439 |
| 26 mar 2024 | 203.70 | 206.21 | 188.90 | 203.79 | 203.79 | 34,988 |
| 25 mar 2024 | 202.73 | 204.07 | 202.65 | 203.76 | 203.76 | 148,347 |
| 22 mar 2024 | 202.82 | 203.85 | 202.68 | 202.73 | 202.73 | 4,022 |
| 21 mar 2024 | 206.46 | 207.01 | 203.07 | 203.85 | 203.85 | 6,621 |
| 20 mar 2024 | 201.94 | 202.68 | 201.44 | 201.90 | 201.90 | 11,163 |
| 19 mar 2024 | 201.84 | 203.67 | 201.15 | 201.79 | 201.79 | 185,604 |
| 18 mar 2024 | 201.51 | 202.50 | 201.39 | 202.04 | 202.04 | 7,775 |
| 15 mar 2024 | 202.77 | 203.34 | 201.98 | 202.45 | 202.45 | 4,793 |
| 14 mar 2024 | 202.98 | 203.23 | 201.57 | 202.10 | 202.10 | 15,767 |
| 13 mar 2024 | 202.17 | 203.48 | 202.00 | 203.46 | 203.46 | 7,200 |
| 12 mar 2024 | 203.78 | 204.02 | 198.40 | 202.55 | 202.55 | 6,697 |
| 11 mar 2024 | 204.28 | 204.48 | 203.63 | 204.23 | 204.23 | 6,193 |
| 08 mar 2024 | 202.32 | 203.79 | 202.32 | 203.59 | 203.59 | 13,523 |
| 07 mar 2024 | 201.84 | 202.45 | 199.90 | 201.77 | 201.77 | 21,891 |
| 06 mar 2024 | 199.15 | 200.87 | 198.87 | 200.72 | 200.72 | 41,583 |
| 05 mar 2024 | 197.97 | 200.43 | 183.09 | 199.07 | 199.07 | 14,872 |
| 04 mar 2024 | 195.35 | 198.30 | 194.93 | 198.30 | 198.30 | 21,491 |
| 01 mar 2024 | 191.41 | 194.30 | 190.00 | 194.27 | 194.27 | 13,437 |
| 29 feb 2024 | 190.71 | 192.00 | 190.00 | 190.10 | 190.10 | 13,328 |
| 28 feb 2024 | 189.92 | 190.61 | 189.55 | 190.40 | 190.40 | 12,698 |
| 27 feb 2024 | 190.57 | 190.77 | 188.64 | 190.44 | 190.44 | 4,914 |
| 26 feb 2024 | 190.55 | 190.70 | 189.70 | 189.82 | 189.82 | 4,630 |
| 23 feb 2024 | 189.01 | 190.41 | 188.80 | 190.40 | 190.40 | 18,083 |
| 22 feb 2024 | 190.18 | 190.49 | 189.24 | 189.36 | 189.36 | 12,300 |
| 21 feb 2024 | 189.87 | 190.03 | 189.52 | 189.55 | 189.55 | 3,395 |
| 20 feb 2024 | 189.51 | 190.03 | 186.34 | 189.87 | 189.87 | 5,477 |
| 19 feb 2024 | 189.21 | 189.29 | 188.57 | 188.73 | 188.73 | 3,405 |
| 16 feb 2024 | 187.70 | 188.27 | 186.95 | 188.07 | 188.07 | 3,550 |
| 15 feb 2024 | 186.65 | 188.00 | 186.65 | 187.23 | 187.23 | 7,915 |
| 14 feb 2024 | 186.39 | 186.52 | 186.02 | 186.46 | 186.46 | 5,336 |
| 13 feb 2024 | 189.68 | 189.98 | 186.37 | 186.89 | 186.89 | 7,257 |
| 12 feb 2024 | 189.54 | 189.75 | 188.46 | 188.71 | 188.71 | 8,445 |
| 09 feb 2024 | 190.46 | 190.46 | 189.29 | 189.37 | 189.37 | 2,447 |
| 08 feb 2024 | 190.28 | 190.77 | 189.23 | 190.07 | 190.07 | 7,318 |
| 07 feb 2024 | 190.63 | 191.48 | 190.15 | 191.00 | 191.00 | 3,641 |
| 06 feb 2024 | 189.72 | 190.73 | 189.52 | 190.75 | 190.75 | 7,394 |
| *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.