U.S. markets open in 7 hours 28 minutes
F S&P 500
5,524.75 +7.75 (+0.14%) F Dow Jones
39,917.00 +73.00 (+0.18%) F Nasdaq
19,807.50 +56.75 (+0.29%) E-mini Russell 2000 Index Futur
2,059.20 +6.40 (+0.31%) Petróleo
81.70 +0.07 (+0.09%) Oro
2,336.80 -7.60 (-0.32%)
Sherborne Investors (Guernsey) C Limited (SIGC.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 68 |
| 21 jun 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 20 jun 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 19 jun 2024 | 50.50 | 50.50 | 50.50 | 50.80 | 50.80 | 12,500 |
| 18 jun 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| 17 jun 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| 14 jun 2024 | 53.00 | 53.00 | 53.00 | 51.75 | 51.75 | 591 |
| 13 jun 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| 12 jun 2024 | 50.50 | 50.50 | 50.50 | 51.50 | 51.50 | 1,847 |
| 11 jun 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 10 jun 2024 | 50.50 | 50.50 | 50.50 | 51.75 | 51.75 | 3,700 |
| 07 jun 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| 06 jun 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| 05 jun 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| 04 jun 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 648,060 |
| 03 jun 2024 | 50.50 | 52.00 | 50.50 | 50.50 | 50.50 | 14,398 |
| 31 may 2024 | 50.50 | 50.75 | 50.50 | 50.50 | 50.50 | 1,855,964 |
| 30 may 2024 | 52.50 | 52.50 | 50.50 | 50.50 | 50.50 | 430,666 |
| 29 may 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 28 may 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 165 |
| 24 may 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 23 may 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 22 may 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 21 may 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 20 may 2024 | 53.00 | 53.00 | 53.00 | 53.75 | 53.75 | 2,129 |
| 17 may 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 16 may 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 15 may 2024 | 52.50 | 52.50 | 52.50 | 53.75 | 53.75 | 19,092 |
| 14 may 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 13 may 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 10 may 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 09 may 2024 | 51.50 | 51.50 | 51.50 | 53.00 | 53.00 | 70,000 |
| 09 may 2024 | 0.5 Dividendo | |||||
| 08 may 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 53.75 | - |
| 07 may 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 53.75 | - |
| 03 may 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 53.75 | - |
| 02 may 2024 | 53.00 | 53.00 | 53.00 | 54.25 | 53.75 | 6,335 |
| 01 may 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 53.75 | - |
| 30 abr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.49 | - |
| 29 abr 2024 | 54.00 | 54.00 | 54.00 | 55.00 | 54.49 | 15,000 |
| 26 abr 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 54.74 | - |
| 25 abr 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.24 | - |
| 24 abr 2024 | 57.00 | 57.00 | 57.00 | 56.75 | 56.23 | 20,862 |
| 23 abr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.97 | - |
| 22 abr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.97 | - |
| 19 abr 2024 | 57.00 | 57.00 | 57.00 | 57.50 | 56.97 | 29,259 |
| 18 abr 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.22 | - |
| 17 abr 2024 | 56.00 | 56.00 | 56.00 | 57.25 | 56.72 | 11,250,000 |
| 16 abr 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.72 | - |
| 15 abr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.47 | - |
| 12 abr 2024 | 56.50 | 56.50 | 56.50 | 57.50 | 56.97 | 8,850 |
| 11 abr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.47 | - |
| 10 abr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.47 | - |
| 09 abr 2024 | 57.00 | 57.00 | 57.00 | 58.00 | 57.47 | 132,690 |
| 08 abr 2024 | 59.00 | 59.00 | 58.00 | 59.00 | 58.46 | 19,304 |
| 05 abr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.47 | 27,250 |
| 04 abr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.47 | - |
| 03 abr 2024 | 58.50 | 58.50 | 58.00 | 58.25 | 57.71 | 54,595 |
| 02 abr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.47 | - |
| 28 mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.72 | - |
| 27 mar 2024 | 56.25 | 57.50 | 56.25 | 57.00 | 56.47 | 236,620 |
| 26 mar 2024 | 56.00 | 56.00 | 56.00 | 57.25 | 56.72 | 13,627 |
| 25 mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.72 | - |
| 22 mar 2024 | 58.00 | 58.00 | 58.00 | 57.25 | 56.72 | 1,275,860 |
| 21 mar 2024 | 57.00 | 58.00 | 57.00 | 57.75 | 57.22 | 82,813 |
| 20 mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.47 | - |
| 19 mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.72 | - |
| 18 mar 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.23 | - |
| 15 mar 2024 | 56.00 | 56.00 | 56.00 | 57.25 | 56.72 | 52,804 |
| 14 mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.47 | - |
| 13 mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.47 | - |
| 12 mar 2024 | 56.50 | 56.50 | 56.50 | 57.25 | 56.72 | 10,680 |
| 11 mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.72 | - |
| 08 mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.98 | 1,900 |
| 07 mar 2024 | 59.00 | 59.00 | 56.50 | 59.00 | 58.46 | 23,929 |
| 06 mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.72 | - |
| 05 mar 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.22 | - |
| 04 mar 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.22 | - |
| 01 mar 2024 | 56.50 | 56.50 | 56.50 | 57.25 | 56.72 | 1,895 |
| 29 feb 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.72 | - |
| 28 feb 2024 | 56.50 | 56.50 | 56.50 | 57.75 | 57.22 | 200,000 |
| 27 feb 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.72 | - |
| 26 feb 2024 | 58.00 | 58.00 | 58.00 | 57.25 | 56.72 | 9,068 |
| 23 feb 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.23 | 2,602 |
| 22 feb 2024 | 55.50 | 55.50 | 55.50 | 56.75 | 56.23 | 828 |
| 21 feb 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.23 | - |
| 20 feb 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.23 | - |
| 19 feb 2024 | 56.00 | 56.00 | 56.00 | 56.50 | 55.98 | 100,000 |
| 16 feb 2024 | 57.00 | 57.00 | 55.50 | 56.50 | 55.98 | 29,259 |
| 15 feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 57.71 | - |
| 14 feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 57.71 | - |
| 13 feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 57.71 | - |
| 12 feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 57.71 | - |
| 09 feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 57.71 | - |
| 08 feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 57.71 | - |
| 07 feb 2024 | 58.00 | 58.00 | 58.00 | 58.25 | 57.71 | 10,000 |
| 06 feb 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 58.70 | - |
| 05 feb 2024 | 58.33 | 58.33 | 58.33 | 59.25 | 58.70 | 70,000 |
| 02 feb 2024 | 61.00 | 61.00 | 60.00 | 59.75 | 59.20 | 30,982 |
| 01 feb 2024 | 61.00 | 61.00 | 61.00 | 62.25 | 61.68 | 43,500 |
| *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.