U.S. markets open in 6 hours 13 minutes
F S&P 500
5,365.25 -0.75 (-0.01%) F Dow Jones
38,867.00 -17.00 (-0.04%) F Nasdaq
19,081.75 +7.50 (+0.04%) E-mini Russell 2000 Index Futur
2,065.40 -3.30 (-0.16%) Petróleo
74.66 +0.59 (+0.80%) Oro
2,386.70 +11.20 (+0.47%)
SigmaRoc plc (SRC.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 08:00AM BST. Mercado abierto.
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1 |
| 05 jun 2024 | 68.00 | 68.60 | 66.10 | 66.60 | 66.60 | 825,268 |
| 04 jun 2024 | 70.00 | 70.40 | 68.00 | 68.00 | 68.00 | 2,764,607 |
| 03 jun 2024 | 67.20 | 70.60 | 65.80 | 70.20 | 70.20 | 4,375,004 |
| 31 may 2024 | 66.80 | 67.20 | 66.00 | 66.60 | 66.60 | 2,096,600 |
| 30 may 2024 | 65.50 | 67.20 | 65.10 | 66.90 | 66.90 | 1,667,928 |
| 29 may 2024 | 69.00 | 69.64 | 65.50 | 65.50 | 65.50 | 1,878,503 |
| 28 may 2024 | 68.20 | 70.30 | 67.38 | 69.30 | 69.30 | 4,617,777 |
| 24 may 2024 | 64.00 | 68.45 | 63.80 | 68.10 | 68.10 | 4,143,675 |
| 23 may 2024 | 64.70 | 65.00 | 63.50 | 64.20 | 64.20 | 847,976 |
| 22 may 2024 | 65.70 | 66.10 | 64.50 | 64.50 | 64.50 | 783,084 |
| 21 may 2024 | 65.00 | 66.40 | 64.80 | 65.70 | 65.70 | 1,960,989 |
| 20 may 2024 | 64.20 | 65.70 | 64.20 | 65.70 | 65.70 | 1,393,312 |
| 17 may 2024 | 65.10 | 65.60 | 64.00 | 64.50 | 64.50 | 2,385,485 |
| 16 may 2024 | 64.20 | 64.20 | 62.50 | 64.10 | 64.10 | 3,665,962 |
| 15 may 2024 | 64.80 | 65.50 | 63.50 | 64.40 | 64.40 | 1,513,210 |
| 14 may 2024 | 64.40 | 65.50 | 64.20 | 65.10 | 65.10 | 2,405,171 |
| 13 may 2024 | 67.50 | 67.55 | 64.10 | 65.10 | 65.10 | 1,695,423 |
| 10 may 2024 | 68.00 | 68.40 | 67.10 | 67.40 | 67.40 | 2,786,303 |
| 09 may 2024 | 67.40 | 68.60 | 67.40 | 67.80 | 67.80 | 1,811,634 |
| 08 may 2024 | 68.80 | 68.84 | 67.80 | 67.80 | 67.80 | 2,944,618 |
| 07 may 2024 | 68.60 | 69.07 | 68.10 | 68.20 | 68.20 | 2,844,332 |
| 03 may 2024 | 66.70 | 68.40 | 66.70 | 68.30 | 68.30 | 3,555,856 |
| 02 may 2024 | 66.40 | 66.90 | 65.70 | 66.70 | 66.70 | 2,618,729 |
| 01 may 2024 | 65.10 | 66.70 | 64.30 | 66.50 | 66.50 | 5,694,896 |
| 30 abr 2024 | 65.10 | 66.60 | 64.70 | 65.20 | 65.20 | 2,245,274 |
| 29 abr 2024 | 64.80 | 65.31 | 64.00 | 65.10 | 65.10 | 720,052 |
| 26 abr 2024 | 64.30 | 64.80 | 63.90 | 64.80 | 64.80 | 518,050 |
| 25 abr 2024 | 64.20 | 65.25 | 63.20 | 64.20 | 64.20 | 1,207,940 |
| 24 abr 2024 | 65.40 | 65.66 | 64.30 | 65.00 | 65.00 | 1,876,468 |
| 23 abr 2024 | 65.40 | 66.65 | 65.13 | 65.50 | 65.50 | 5,202,816 |
| 22 abr 2024 | 63.50 | 65.60 | 63.29 | 65.60 | 65.60 | 5,167,035 |
| 19 abr 2024 | 62.20 | 63.60 | 62.00 | 63.20 | 63.20 | 1,945,662 |
| 18 abr 2024 | 62.00 | 63.28 | 61.81 | 62.80 | 62.80 | 903,038 |
| 17 abr 2024 | 64.00 | 64.00 | 62.00 | 62.10 | 62.10 | 1,735,305 |
| 16 abr 2024 | 63.40 | 63.40 | 61.70 | 62.70 | 62.70 | 3,393,249 |
| 15 abr 2024 | 64.40 | 64.80 | 63.30 | 63.60 | 63.60 | 1,939,542 |
| 12 abr 2024 | 64.00 | 64.90 | 63.70 | 64.40 | 64.40 | 1,766,939 |
| 11 abr 2024 | 64.00 | 64.50 | 63.40 | 63.80 | 63.80 | 2,048,166 |
| 10 abr 2024 | 65.80 | 66.20 | 63.06 | 64.20 | 64.20 | 2,434,220 |
| 09 abr 2024 | 67.00 | 67.50 | 65.60 | 65.60 | 65.60 | 3,489,551 |
| 08 abr 2024 | 66.00 | 68.40 | 65.08 | 67.10 | 67.10 | 8,668,440 |
| 05 abr 2024 | 66.00 | 66.00 | 64.60 | 65.50 | 65.50 | 5,023,670 |
| 04 abr 2024 | 67.00 | 66.40 | 65.00 | 65.70 | 65.70 | 2,942,139 |
| 03 abr 2024 | 66.90 | 67.80 | 66.50 | 66.50 | 66.50 | 998,135 |
| 02 abr 2024 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | 1,881,458 |
| 28 mar 2024 | 67.60 | 70.00 | 67.20 | 68.00 | 68.00 | 4,890,213 |
| 27 mar 2024 | 66.00 | 68.40 | 65.80 | 67.40 | 67.40 | 4,264,754 |
| 26 mar 2024 | 65.00 | 67.20 | 63.40 | 65.60 | 65.60 | 7,868,234 |
| 25 mar 2024 | 65.00 | 65.00 | 63.00 | 64.40 | 64.40 | 4,664,837 |
| 22 mar 2024 | 65.60 | 65.60 | 62.80 | 63.60 | 63.60 | 3,255,087 |
| 21 mar 2024 | 65.00 | 65.01 | 63.20 | 63.20 | 63.20 | 2,322,611 |
| 20 mar 2024 | 66.00 | 66.00 | 62.60 | 64.40 | 64.40 | 2,933,893 |
| 19 mar 2024 | 65.20 | 65.66 | 63.40 | 63.80 | 63.80 | 1,233,774 |
| 18 mar 2024 | 68.00 | 68.90 | 64.20 | 65.00 | 65.00 | 6,935,823 |
| 15 mar 2024 | 69.00 | 69.00 | 67.00 | 67.60 | 67.60 | 1,589,967 |
| 14 mar 2024 | 69.00 | 69.40 | 67.00 | 67.80 | 67.80 | 2,399,647 |
| 13 mar 2024 | 70.00 | 70.00 | 68.60 | 68.80 | 68.80 | 2,909,346 |
| 12 mar 2024 | 70.00 | 70.00 | 68.40 | 69.20 | 69.20 | 722,424 |
| 11 mar 2024 | 69.80 | 69.93 | 68.40 | 68.60 | 68.60 | 1,710,837 |
| 08 mar 2024 | 68.60 | 70.60 | 68.60 | 70.40 | 70.40 | 2,538,957 |
| 07 mar 2024 | 68.20 | 69.40 | 68.20 | 68.80 | 68.80 | 5,087,461 |
| 06 mar 2024 | 68.00 | 68.75 | 67.20 | 68.00 | 68.00 | 1,602,623 |
| 05 mar 2024 | 69.00 | 69.80 | 67.60 | 67.80 | 67.80 | 6,279,410 |
| 04 mar 2024 | 65.60 | 69.20 | 65.60 | 69.00 | 69.00 | 10,057,597 |
| 01 mar 2024 | 64.40 | 65.40 | 63.80 | 65.40 | 65.40 | 4,264,317 |
| 29 feb 2024 | 63.40 | 64.40 | 63.40 | 63.80 | 63.80 | 4,566,829 |
| 28 feb 2024 | 63.60 | 64.20 | 63.40 | 63.80 | 63.80 | 1,554,688 |
| 27 feb 2024 | 64.40 | 64.53 | 63.34 | 64.00 | 64.00 | 2,277,318 |
| 26 feb 2024 | 65.00 | 65.00 | 63.87 | 64.40 | 64.40 | 1,367,894 |
| 23 feb 2024 | 64.60 | 64.73 | 64.00 | 64.40 | 64.40 | 643,416 |
| 22 feb 2024 | 65.00 | 65.00 | 64.00 | 64.60 | 64.60 | 4,943,934 |
| 21 feb 2024 | 64.40 | 65.20 | 64.00 | 64.80 | 64.80 | 2,305,615 |
| 20 feb 2024 | 65.20 | 65.20 | 64.60 | 64.60 | 64.60 | 669,775 |
| 19 feb 2024 | 65.40 | 65.40 | 64.20 | 64.80 | 64.80 | 1,455,510 |
| 16 feb 2024 | 65.00 | 65.20 | 64.40 | 65.00 | 65.00 | 1,162,210 |
| 15 feb 2024 | 65.00 | 65.35 | 64.40 | 64.60 | 64.60 | 1,377,524 |
| 14 feb 2024 | 64.60 | 65.43 | 64.60 | 65.00 | 65.00 | 2,029,678 |
| 13 feb 2024 | 64.60 | 65.60 | 64.00 | 64.60 | 64.60 | 662,769 |
| 12 feb 2024 | 64.60 | 65.55 | 64.40 | 65.00 | 65.00 | 1,148,804 |
| 09 feb 2024 | 64.40 | 66.00 | 63.06 | 65.20 | 65.20 | 2,842,793 |
| 08 feb 2024 | 66.00 | 66.00 | 64.20 | 64.40 | 64.40 | 1,053,846 |
| 07 feb 2024 | 66.00 | 66.00 | 64.60 | 65.00 | 65.00 | 5,146,079 |
| 06 feb 2024 | 64.80 | 66.00 | 64.00 | 65.80 | 65.80 | 1,187,201 |
| 05 feb 2024 | 64.40 | 65.00 | 63.80 | 64.20 | 64.20 | 2,373,092 |
| 02 feb 2024 | 64.40 | 65.28 | 63.80 | 64.80 | 64.80 | 1,148,903 |
| 01 feb 2024 | 66.00 | 66.00 | 64.20 | 64.60 | 64.60 | 8,202,684 |
| 31 ene 2024 | 65.00 | 65.40 | 64.00 | 65.00 | 65.00 | 3,670,909 |
| 30 ene 2024 | 63.00 | 65.20 | 63.00 | 65.00 | 65.00 | 1,428,253 |
| 29 ene 2024 | 65.00 | 65.00 | 63.20 | 63.20 | 63.20 | 3,749,475 |
| 26 ene 2024 | 63.00 | 64.80 | 62.90 | 64.60 | 64.60 | 3,109,291 |
| 25 ene 2024 | 63.00 | 63.40 | 61.60 | 63.00 | 63.00 | 5,235,411 |
| 24 ene 2024 | 65.00 | 65.00 | 62.20 | 62.20 | 62.20 | 4,449,509 |
| 23 ene 2024 | 61.40 | 64.42 | 61.40 | 63.40 | 63.40 | 5,156,567 |
| 22 ene 2024 | 60.40 | 62.87 | 60.40 | 61.60 | 61.60 | 7,349,265 |
| 19 ene 2024 | 59.60 | 61.80 | 59.20 | 60.80 | 60.80 | 6,000,891 |
| 18 ene 2024 | 57.00 | 59.80 | 57.00 | 59.80 | 59.80 | 4,259,574 |
| 17 ene 2024 | 57.00 | 57.39 | 56.00 | 56.60 | 56.60 | 1,187,048 |
| 16 ene 2024 | 58.00 | 58.40 | 56.40 | 57.00 | 57.00 | 1,222,645 |
| 15 ene 2024 | 56.53 | 57.09 | 56.20 | 56.60 | 56.60 | 631,191 |
| *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.