U.S. markets open in 5 hours 41 minutes
F S&P 500
5,202.75 -10.00 (-0.19%) F Dow Jones
39,141.00 -54.00 (-0.14%) F Nasdaq
18,138.50 -48.00 (-0.26%) E-mini Russell 2000 Index Futur
2,057.80 -7.00 (-0.34%) Petróleo
79.52 +0.53 (+0.67%) Oro
2,317.00 -5.30 (-0.23%)
Silver Bullet Data Services Group PLC (SBDS.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 08:10AM BST. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 86.00 | 86.50 | 86.00 | 86.50 | 86.50 | 343 |
| 08 may 2024 | 92.50 | 92.88 | 85.00 | 90.00 | 90.00 | 14,985 |
| 07 may 2024 | 92.50 | 95.00 | 91.00 | 92.50 | 92.50 | 2,491 |
| 03 may 2024 | 85.00 | 94.57 | 88.50 | 92.50 | 92.50 | 51,177 |
| 02 may 2024 | 100.00 | 100.00 | 80.50 | 85.00 | 85.00 | 58,711 |
| 01 may 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 30 abr 2024 | 100.00 | 105.00 | 95.00 | 100.00 | 100.00 | 5,772 |
| 29 abr 2024 | 105.00 | 107.00 | 96.13 | 100.00 | 100.00 | 33,265 |
| 26 abr 2024 | 92.50 | 107.75 | 93.50 | 105.00 | 105.00 | 122,994 |
| 25 abr 2024 | 107.50 | 107.10 | 85.25 | 92.50 | 92.50 | 191,843 |
| 24 abr 2024 | 110.00 | 113.00 | 105.00 | 107.50 | 107.50 | 5,940 |
| 23 abr 2024 | 110.00 | 113.50 | 106.78 | 110.00 | 110.00 | 8,165 |
| 22 abr 2024 | 115.00 | 116.72 | 106.00 | 110.00 | 110.00 | 12,650 |
| 19 abr 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1,700 |
| 18 abr 2024 | 115.00 | 118.50 | 116.81 | 115.00 | 115.00 | 433 |
| 17 abr 2024 | 112.50 | 116.97 | 110.50 | 115.00 | 115.00 | 6,077 |
| 16 abr 2024 | 112.50 | 115.00 | 110.10 | 112.50 | 112.50 | 5,974 |
| 15 abr 2024 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | 16,239 |
| 12 abr 2024 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | 17,561 |
| 11 abr 2024 | 112.50 | 115.00 | 112.33 | 112.50 | 112.50 | 14,130 |
| 10 abr 2024 | 110.00 | 120.00 | 112.00 | 112.50 | 112.50 | 32,247 |
| 09 abr 2024 | 120.00 | 124.00 | 100.75 | 110.00 | 110.00 | 132,629 |
| 08 abr 2024 | 125.00 | 130.00 | 111.00 | 117.50 | 117.50 | 34,927 |
| 05 abr 2024 | 137.50 | 136.25 | 120.00 | 125.00 | 125.00 | 70,097 |
| 04 abr 2024 | 137.50 | 136.63 | 136.63 | 137.50 | 137.50 | 12,597 |
| 03 abr 2024 | 142.50 | 140.00 | 132.00 | 140.00 | 140.00 | 45,967 |
| 02 abr 2024 | 146.00 | 147.00 | 140.00 | 142.50 | 142.50 | 5,034 |
| 28 mar 2024 | 146.00 | 148.50 | 142.00 | 146.00 | 146.00 | 5,497 |
| 27 mar 2024 | 137.50 | 149.75 | 140.00 | 146.00 | 146.00 | 37,742 |
| 26 mar 2024 | 155.00 | 160.00 | 140.00 | 137.50 | 137.50 | 18,094 |
| 25 mar 2024 | 155.00 | 153.75 | 151.00 | 155.00 | 155.00 | 18,452 |
| 22 mar 2024 | 155.00 | 158.00 | 151.00 | 155.00 | 155.00 | 7,765 |
| 21 mar 2024 | 155.00 | 164.00 | 152.00 | 155.00 | 155.00 | 69,418 |
| 20 mar 2024 | 147.50 | 154.00 | 147.50 | 147.50 | 147.50 | 1,026 |
| 19 mar 2024 | 147.50 | 153.00 | 147.50 | 147.50 | 147.50 | 1,285 |
| 18 mar 2024 | 135.00 | 152.00 | 135.00 | 147.50 | 147.50 | 38,090 |
| 15 mar 2024 | 147.50 | 140.50 | 130.00 | 135.00 | 135.00 | 48,599 |
| 14 mar 2024 | 150.00 | 152.50 | 140.00 | 147.50 | 147.50 | 4,352 |
| 13 mar 2024 | 150.00 | 152.50 | 145.00 | 150.00 | 150.00 | 86 |
| 12 mar 2024 | 147.50 | 150.00 | 144.86 | 150.00 | 150.00 | 9,981 |
| 11 mar 2024 | 155.00 | 160.00 | 146.00 | 147.50 | 147.50 | 17,637 |
| 08 mar 2024 | 155.00 | 156.50 | 153.00 | 155.00 | 155.00 | 10,942 |
| 07 mar 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 06 mar 2024 | 155.00 | 157.00 | 153.00 | 155.00 | 155.00 | 9,556 |
| 05 mar 2024 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 22,660 |
| 04 mar 2024 | 165.00 | 161.20 | 150.50 | 155.00 | 155.00 | 80,726 |
| 01 mar 2024 | 169.50 | 174.50 | 156.67 | 165.00 | 165.00 | 76,357 |
| 29 feb 2024 | 182.50 | 182.00 | 135.25 | 170.00 | 170.00 | 200,204 |
| 28 feb 2024 | 182.50 | 190.00 | 175.25 | 190.00 | 190.00 | 17,521 |
| 27 feb 2024 | 165.00 | 185.00 | 164.00 | 175.00 | 175.00 | 81,549 |
| 26 feb 2024 | 157.50 | 165.00 | 155.25 | 160.00 | 160.00 | 13,214 |
| 23 feb 2024 | 157.50 | 165.00 | 153.50 | 157.50 | 157.50 | 23,146 |
| 22 feb 2024 | 155.00 | 162.00 | 156.55 | 157.50 | 157.50 | 3,368 |
| 21 feb 2024 | 155.00 | 159.90 | 151.40 | 155.00 | 155.00 | 11,604 |
| 20 feb 2024 | 155.00 | 158.00 | 157.75 | 155.00 | 155.00 | 1,698 |
| 19 feb 2024 | 160.00 | 163.00 | 151.00 | 155.00 | 155.00 | 26,710 |
| 16 feb 2024 | 167.50 | 175.00 | 150.00 | 160.00 | 160.00 | 87,423 |
| 15 feb 2024 | 150.00 | 174.00 | 147.40 | 167.50 | 167.50 | 34,002 |
| 14 feb 2024 | 150.00 | 150.50 | 145.13 | 150.00 | 150.00 | 13,902 |
| 13 feb 2024 | 167.50 | 164.00 | 135.00 | 135.00 | 135.00 | 125,316 |
| 12 feb 2024 | 177.50 | 178.20 | 160.00 | 167.50 | 167.50 | 34,317 |
| 09 feb 2024 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 13,584 |
| 08 feb 2024 | 177.50 | 180.00 | 177.90 | 177.50 | 177.50 | 6,269 |
| 07 feb 2024 | 185.00 | 189.00 | 178.60 | 185.00 | 185.00 | 23,190 |
| 06 feb 2024 | 190.00 | 200.00 | 180.00 | 180.00 | 180.00 | 21,056 |
| 05 feb 2024 | 168.50 | 195.00 | 165.00 | 190.00 | 190.00 | 61,314 |
| 02 feb 2024 | 150.00 | 179.00 | 152.30 | 179.00 | 179.00 | 121,148 |
| 01 feb 2024 | 150.00 | 152.00 | 152.00 | 150.00 | 150.00 | 1,171 |
| 31 ene 2024 | 150.00 | 148.10 | 148.10 | 150.00 | 150.00 | 854 |
| 30 ene 2024 | 150.00 | 152.50 | 152.50 | 150.00 | 150.00 | 3,278 |
| 29 ene 2024 | 152.50 | 155.00 | 146.00 | 150.00 | 150.00 | 20,385 |
| 26 ene 2024 | 155.00 | 160.00 | 150.25 | 152.50 | 152.50 | 12,526 |
| 25 ene 2024 | 155.00 | 159.80 | 152.20 | 155.00 | 155.00 | 21,538 |
| 24 ene 2024 | 152.50 | 160.00 | 150.00 | 150.00 | 150.00 | 94,110 |
| 23 ene 2024 | 152.50 | 155.00 | 151.32 | 152.50 | 152.50 | 9,241 |
| 22 ene 2024 | 137.50 | 155.00 | 133.00 | 152.50 | 152.50 | 97,472 |
| 19 ene 2024 | 140.00 | 144.40 | 138.30 | 137.50 | 137.50 | 18,919 |
| 18 ene 2024 | 137.50 | 145.00 | 135.25 | 140.00 | 140.00 | 34,874 |
| 17 ene 2024 | 137.50 | 142.00 | 130.00 | 130.00 | 130.00 | 4,226 |
| 16 ene 2024 | 135.00 | 144.98 | 130.00 | 137.50 | 137.50 | 28,030 |
| 15 ene 2024 | 139.25 | 140.00 | 128.80 | 135.00 | 135.00 | 14,341 |
| 12 ene 2024 | 135.00 | 140.00 | 130.25 | 130.00 | 130.00 | 33,662 |
| 11 ene 2024 | 137.50 | 140.00 | 135.50 | 135.00 | 135.00 | 3,449 |
| 10 ene 2024 | 137.50 | 140.00 | 127.00 | 137.50 | 137.50 | 17,927 |
| 09 ene 2024 | 137.50 | 140.00 | 137.50 | 137.50 | 137.50 | 21,785 |
| 08 ene 2024 | 117.50 | 140.00 | 120.00 | 135.00 | 135.00 | 127,603 |
| 05 ene 2024 | 117.50 | 124.25 | 113.00 | 117.50 | 117.50 | 19,296 |
| 04 ene 2024 | 117.50 | 115.13 | 112.13 | 117.50 | 117.50 | 20,449 |
| 03 ene 2024 | 117.50 | 125.00 | 110.00 | 110.00 | 110.00 | 30,987 |
| 02 ene 2024 | 117.50 | 121.90 | 114.30 | 117.50 | 117.50 | 5,619 |
| 29 dic 2023 | 117.50 | 122.00 | 114.30 | 117.50 | 117.50 | 2,133 |
| 28 dic 2023 | 117.50 | 125.00 | 110.00 | 117.50 | 117.50 | 3,028 |
| 27 dic 2023 | 117.50 | 124.25 | 113.55 | 117.50 | 117.50 | 1,373 |
| 22 dic 2023 | 117.50 | 123.90 | 113.00 | 117.50 | 117.50 | 18,291 |
| 21 dic 2023 | 115.00 | 120.00 | 119.50 | 115.00 | 115.00 | 1,450 |
| 20 dic 2023 | 115.00 | 120.00 | 112.80 | 115.00 | 115.00 | 21,219 |
| 19 dic 2023 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 62,986 |
| 18 dic 2023 | 120.00 | 125.00 | 110.00 | 115.00 | 115.00 | 28,634 |
| 15 dic 2023 | 120.00 | 125.00 | 116.00 | 120.00 | 120.00 | 49,863 |
| 14 dic 2023 | 115.00 | 122.00 | 113.89 | 120.00 | 120.00 | 14,940 |
| *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.