U.S. markets open in 6 hours 16 minutes
F S&P 500
5,214.50 +0.75 (+0.01%) F Dow Jones
39,033.00 +6.00 (+0.02%) F Nasdaq
18,205.75 +6.25 (+0.03%) E-mini Russell 2000 Index Futur
2,072.40 -4.30 (-0.21%) Petróleo
77.66 -0.72 (-0.92%) Oro
2,322.30 -1.90 (-0.08%)
STM Group Plc (STM.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 02:20PM BST. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 03 may 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 02 may 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 01 may 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 100 |
| 30 abr 2024 | 57.50 | 57.60 | 57.55 | 57.50 | 57.50 | 7,098 |
| 29 abr 2024 | 57.50 | 57.55 | 57.55 | 57.50 | 57.50 | 2,200 |
| 26 abr 2024 | 57.50 | 60.00 | 57.50 | 57.50 | 57.50 | 7,892 |
| 25 abr 2024 | 57.50 | 58.88 | 58.88 | 57.50 | 57.50 | 10,183 |
| 24 abr 2024 | 57.50 | 58.88 | 58.88 | 57.50 | 57.50 | 3,400 |
| 23 abr 2024 | 57.50 | 58.90 | 58.90 | 57.50 | 57.50 | 15,000 |
| 22 abr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 19 abr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 8,691 |
| 18 abr 2024 | 57.50 | 56.91 | 56.91 | 57.50 | 57.50 | 1,000 |
| 17 abr 2024 | 57.50 | 58.90 | 56.85 | 57.50 | 57.50 | 3,577 |
| 16 abr 2024 | 57.50 | 56.85 | 56.85 | 57.50 | 57.50 | 20,000 |
| 15 abr 2024 | 57.50 | 59.00 | 55.00 | 57.50 | 57.50 | 57,949 |
| 12 abr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 11 abr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 10 abr 2024 | 57.50 | 56.55 | 56.55 | 57.50 | 57.50 | 978 |
| 09 abr 2024 | 57.50 | 56.40 | 56.40 | 57.50 | 57.50 | 1,000 |
| 08 abr 2024 | 57.50 | 58.00 | 58.00 | 57.50 | 57.50 | 17,158 |
| 05 abr 2024 | 57.50 | 56.28 | 56.28 | 57.50 | 57.50 | 4,000 |
| 04 abr 2024 | 57.50 | 56.20 | 56.20 | 57.50 | 57.50 | 4,503 |
| 03 abr 2024 | 57.50 | 58.90 | 58.90 | 57.50 | 57.50 | 3,348 |
| 02 abr 2024 | 57.50 | 55.90 | 55.65 | 57.50 | 57.50 | 14,129 |
| 28 mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 27 mar 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 6,000 |
| 26 mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 25 mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 22 mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 21 mar 2024 | 57.50 | 57.20 | 57.20 | 57.50 | 57.50 | 20,000 |
| 20 mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 19 mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 18 mar 2024 | 57.50 | 55.60 | 55.60 | 57.50 | 57.50 | 4,000 |
| 15 mar 2024 | 57.50 | 56.12 | 55.60 | 57.50 | 57.50 | 102,200 |
| 14 mar 2024 | 57.50 | 55.50 | 55.50 | 57.50 | 57.50 | 1,147 |
| 13 mar 2024 | 57.50 | 55.00 | 55.00 | 57.50 | 57.50 | 144 |
| 12 mar 2024 | 57.50 | 57.75 | 56.00 | 57.50 | 57.50 | 3,262 |
| 11 mar 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 2,000 |
| 08 mar 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 2,451 |
| 07 mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 06 mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 05 mar 2024 | 57.50 | 56.25 | 56.25 | 57.50 | 57.50 | 800 |
| 04 mar 2024 | 57.50 | 56.25 | 56.25 | 57.50 | 57.50 | 4,617 |
| 01 mar 2024 | 57.50 | 57.99 | 56.25 | 57.50 | 57.50 | 2,158 |
| 29 feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 28 feb 2024 | 57.50 | 57.75 | 57.75 | 57.50 | 57.50 | 15,000 |
| 27 feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 26 feb 2024 | 57.50 | 57.75 | 56.00 | 57.50 | 57.50 | 40,000 |
| 23 feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 28,600 |
| 22 feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 21 feb 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 100 |
| 20 feb 2024 | 57.50 | 56.15 | 56.15 | 57.50 | 57.50 | 25,000 |
| 19 feb 2024 | 57.50 | 56.15 | 56.15 | 57.50 | 57.50 | 12,952 |
| 16 feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 15 feb 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 3,000 |
| 14 feb 2024 | 57.50 | 58.75 | 56.10 | 57.50 | 57.50 | 71,025 |
| 13 feb 2024 | 57.50 | 56.10 | 56.10 | 57.50 | 57.50 | 2,500 |
| 12 feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 09 feb 2024 | 57.50 | 58.75 | 55.55 | 57.50 | 57.50 | 33,850 |
| 08 feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 07 feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 06 feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 05 feb 2024 | 57.50 | 58.89 | 58.89 | 57.50 | 57.50 | 3,375 |
| 02 feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 01 feb 2024 | 57.50 | 58.89 | 55.00 | 57.50 | 57.50 | 40,100 |
| 31 ene 2024 | 57.50 | 58.90 | 56.05 | 57.50 | 57.50 | 1,796 |
| 30 ene 2024 | 57.50 | 56.13 | 56.13 | 57.50 | 57.50 | 32,491 |
| 29 ene 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 26 ene 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 25 ene 2024 | 57.50 | 55.00 | 55.00 | 57.50 | 57.50 | 15,000 |
| 24 ene 2024 | 57.50 | 56.13 | 56.13 | 57.50 | 57.50 | 3,539 |
| 23 ene 2024 | 57.50 | 59.50 | 56.13 | 57.50 | 57.50 | 6,883 |
| 22 ene 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 19 ene 2024 | 57.50 | 56.00 | 55.00 | 57.50 | 57.50 | 11,522 |
| 18 ene 2024 | 57.50 | 57.50 | 56.55 | 57.50 | 57.50 | 34,613 |
| 17 ene 2024 | 57.50 | 56.60 | 56.60 | 57.50 | 57.50 | 4,000 |
| 16 ene 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 15 ene 2024 | 58.00 | 58.00 | 56.30 | 57.50 | 57.50 | 21,574 |
| 12 ene 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 11 ene 2024 | 57.50 | 56.25 | 56.25 | 57.50 | 57.50 | 12,190 |
| 10 ene 2024 | 57.50 | 56.15 | 56.13 | 57.50 | 57.50 | 5,722 |
| 09 ene 2024 | 57.50 | 57.75 | 56.10 | 57.50 | 57.50 | 38,287 |
| 08 ene 2024 | 57.50 | 57.75 | 55.75 | 57.50 | 57.50 | 35,788 |
| 05 ene 2024 | 55.00 | 57.50 | 55.55 | 57.50 | 57.50 | 41,138 |
| 04 ene 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 03 ene 2024 | 55.00 | 54.50 | 54.50 | 55.00 | 55.00 | 3,242 |
| 02 ene 2024 | 55.00 | 56.40 | 54.25 | 55.00 | 55.00 | 40,096 |
| 29 dic 2023 | 55.00 | 56.40 | 54.25 | 55.00 | 55.00 | 2,379 |
| 28 dic 2023 | 55.00 | 56.40 | 54.00 | 55.00 | 55.00 | 1,224 |
| 27 dic 2023 | 55.00 | 54.00 | 54.00 | 55.00 | 55.00 | 4,409 |
| 22 dic 2023 | 55.00 | 55.11 | 55.11 | 55.00 | 55.00 | 50,000 |
| 21 dic 2023 | 55.00 | 56.40 | 55.00 | 55.00 | 55.00 | 702,158 |
| 20 dic 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 19 dic 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 18 dic 2023 | 55.00 | 53.65 | 53.65 | 55.00 | 55.00 | 214 |
| 15 dic 2023 | 55.00 | 53.80 | 53.65 | 55.00 | 55.00 | 77,200 |
| 14 dic 2023 | 55.00 | 56.59 | 56.59 | 55.00 | 55.00 | 19,200 |
| 13 dic 2023 | 55.00 | 56.60 | 53.65 | 55.00 | 55.00 | 30,192 |
| 12 dic 2023 | 55.00 | 56.70 | 53.65 | 55.00 | 55.00 | 24,259 |
| *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.