U.S. markets open in 9 hours 6 minutes
F S&P 500
5,436.00 -1.50 (-0.03%) F Dow Jones
38,585.00 -20.00 (-0.05%) F Nasdaq
19,700.50 +15.00 (+0.08%) E-mini Russell 2000 Index Futur
2,007.60 -0.40 (-0.02%) Petróleo
78.15 -0.30 (-0.38%) Oro
2,339.00 -10.10 (-0.43%)
L&G FTSE 100 Super Short Strategy (Daily 2x) UCITS ETF (SUK2.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:29PM BST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 317.75 | 322.70 | 317.75 | 319.63 | 319.63 | 388,500 |
| 13 jun 2024 | 315.05 | 319.87 | 315.05 | 319.23 | 319.23 | 740,843 |
| 12 jun 2024 | 316.90 | 317.13 | 313.80 | 314.95 | 314.95 | 62,805 |
| 11 jun 2024 | 318.05 | 322.40 | 311.52 | 320.45 | 320.45 | 1,001,587 |
| 10 jun 2024 | 317.60 | 317.60 | 314.05 | 314.05 | 314.05 | 367,045 |
| 07 jun 2024 | 310.75 | 314.29 | 310.75 | 311.73 | 311.73 | 113,893 |
| 06 jun 2024 | 309.95 | 310.98 | 309.01 | 308.80 | 308.80 | 412,887 |
| 05 jun 2024 | 310.50 | 312.90 | 310.45 | 312.75 | 312.75 | 68,204 |
| 04 jun 2024 | 311.70 | 315.75 | 311.70 | 313.40 | 313.40 | 113,848 |
| 03 jun 2024 | 308.45 | 310.72 | 304.76 | 310.70 | 310.70 | 190,538 |
| 31 may 2024 | 310.10 | 311.45 | 308.54 | 309.50 | 309.50 | 39,610 |
| 30 may 2024 | 320.20 | 321.05 | 313.10 | 312.95 | 312.95 | 241,813 |
| 29 may 2024 | 312.15 | 317.05 | 312.05 | 316.77 | 316.77 | 187,509 |
| 28 may 2024 | 307.20 | 311.85 | 306.45 | 310.65 | 310.65 | 73,630 |
| 24 may 2024 | 309.60 | 309.84 | 305.33 | 306.10 | 306.10 | 127,148 |
| 23 may 2024 | 302.70 | 305.23 | 302.00 | 304.52 | 304.52 | 274,883 |
| 22 may 2024 | 302.45 | 304.40 | 300.70 | 302.52 | 302.52 | 68,122 |
| 21 may 2024 | 300.75 | 301.59 | 298.40 | 299.02 | 299.02 | 269,538 |
| 20 may 2024 | 296.35 | 298.55 | 296.35 | 298.30 | 298.30 | 24,890 |
| 17 may 2024 | 295.85 | 299.80 | 295.85 | 298.52 | 298.52 | 156,206 |
| 16 may 2024 | 298.35 | 298.78 | 295.90 | 297.60 | 297.60 | 308,154 |
| 15 may 2024 | 298.00 | 298.53 | 295.54 | 297.80 | 297.80 | 93,248 |
| 14 may 2024 | 299.65 | 302.50 | 297.65 | 298.50 | 298.50 | 50,588 |
| 13 may 2024 | 298.40 | 300.20 | 297.25 | 299.77 | 299.77 | 64,585 |
| 10 may 2024 | 299.50 | 299.85 | 296.60 | 298.00 | 298.00 | 218,453 |
| 09 may 2024 | 304.95 | 304.95 | 300.06 | 301.58 | 301.58 | 211,393 |
| 08 may 2024 | 306.05 | 306.05 | 302.80 | 303.70 | 303.70 | 392,471 |
| 07 may 2024 | 307.55 | 309.23 | 305.65 | 306.38 | 306.38 | 311,647 |
| 03 may 2024 | 315.00 | 316.90 | 311.40 | 314.40 | 314.40 | 196,810 |
| 02 may 2024 | 319.35 | 321.95 | 316.90 | 317.17 | 317.17 | 415,521 |
| 01 may 2024 | 319.00 | 322.50 | 317.03 | 321.73 | 321.73 | 72,748 |
| 30 abr 2024 | 318.90 | 320.00 | 315.49 | 319.55 | 319.55 | 562,180 |
| 29 abr 2024 | 316.60 | 319.04 | 316.00 | 319.17 | 319.17 | 88,668 |
| 26 abr 2024 | 320.00 | 322.00 | 318.95 | 319.05 | 319.05 | 226,924 |
| 25 abr 2024 | 323.85 | 327.50 | 322.91 | 323.95 | 323.95 | 916,357 |
| 24 abr 2024 | 323.65 | 328.50 | 323.65 | 327.60 | 327.60 | 407,299 |
| 23 abr 2024 | 325.60 | 328.91 | 325.00 | 327.17 | 327.17 | 340,577 |
| 22 abr 2024 | 330.95 | 334.85 | 327.40 | 327.95 | 327.95 | 666,481 |
| 19 abr 2024 | 344.30 | 346.00 | 339.10 | 339.42 | 339.42 | 368,706 |
| 18 abr 2024 | 343.00 | 343.00 | 339.50 | 340.42 | 340.42 | 80,815 |
| 17 abr 2024 | 345.00 | 345.46 | 340.00 | 342.55 | 342.55 | 168,640 |
| 16 abr 2024 | 342.00 | 347.88 | 341.56 | 346.67 | 346.67 | 565,116 |
| 15 abr 2024 | 332.65 | 334.81 | 330.60 | 334.25 | 334.25 | 357,508 |
| 12 abr 2024 | 332.40 | 333.00 | 327.00 | 331.08 | 331.08 | 762,163 |
| 11 abr 2024 | 336.35 | 339.61 | 333.50 | 337.50 | 337.50 | 121,489 |
| 10 abr 2024 | 333.55 | 338.25 | 332.00 | 334.67 | 334.67 | 301,281 |
| 09 abr 2024 | 334.95 | 338.13 | 334.48 | 336.35 | 336.35 | 212,207 |
| 08 abr 2024 | 339.50 | 340.30 | 335.34 | 335.90 | 335.90 | 168,570 |
| 05 abr 2024 | 338.75 | 340.34 | 338.26 | 339.65 | 339.65 | 486,604 |
| 04 abr 2024 | 335.05 | 335.39 | 331.60 | 333.10 | 333.10 | 212,260 |
| 03 abr 2024 | 340.00 | 340.51 | 336.30 | 336.80 | 336.80 | 283,914 |
| 02 abr 2024 | 329.95 | 336.73 | 328.00 | 335.92 | 335.92 | 190,011 |
| 28 mar 2024 | 334.10 | 334.44 | 332.70 | 333.52 | 333.52 | 1,136,826 |
| 27 mar 2024 | 336.30 | 338.99 | 335.35 | 335.98 | 335.98 | 78,778 |
| 26 mar 2024 | 338.30 | 339.42 | 335.25 | 335.60 | 335.60 | 466,185 |
| 25 mar 2024 | 337.50 | 339.00 | 335.45 | 336.85 | 336.85 | 148,264 |
| 22 mar 2024 | 336.10 | 338.85 | 330.05 | 335.10 | 335.10 | 336,466 |
| 21 mar 2024 | 347.70 | 348.80 | 337.70 | 341.05 | 341.05 | 1,036,010 |
| 20 mar 2024 | 354.00 | 355.10 | 352.01 | 352.70 | 352.70 | 141,189 |
| 19 mar 2024 | 353.50 | 356.10 | 353.03 | 352.98 | 352.98 | 164,922 |
| 18 mar 2024 | 353.65 | 354.70 | 352.00 | 353.85 | 353.85 | 314,083 |
| 15 mar 2024 | 351.65 | 353.11 | 350.40 | 353.15 | 353.15 | 1,200,691 |
| 14 mar 2024 | 351.35 | 355.00 | 347.55 | 352.05 | 352.05 | 173,569 |
| 13 mar 2024 | 351.75 | 352.70 | 348.55 | 349.45 | 349.45 | 251,704 |
| 12 mar 2024 | 352.35 | 354.30 | 350.20 | 351.50 | 351.50 | 913,154 |
| 11 mar 2024 | 363.00 | 363.33 | 359.17 | 358.95 | 358.95 | 206,273 |
| 08 mar 2024 | 356.75 | 360.70 | 356.67 | 359.63 | 359.63 | 175,570 |
| 07 mar 2024 | 359.65 | 363.95 | 354.67 | 355.63 | 355.63 | 176,455 |
| 06 mar 2024 | 363.65 | 363.65 | 358.20 | 359.75 | 359.75 | 858,537 |
| 05 mar 2024 | 366.80 | 367.15 | 363.15 | 363.05 | 363.05 | 91,627 |
| 04 mar 2024 | 362.15 | 364.73 | 360.27 | 363.92 | 363.92 | 134,851 |
| 01 mar 2024 | 360.65 | 361.75 | 358.28 | 358.67 | 358.67 | 391,247 |
| 29 feb 2024 | 363.10 | 363.23 | 350.00 | 362.63 | 362.63 | 56,226 |
| 28 feb 2024 | 360.80 | 365.05 | 360.80 | 364.63 | 364.63 | 476,010 |
| 27 feb 2024 | 362.55 | 362.55 | 358.64 | 358.98 | 358.98 | 64,898 |
| 26 feb 2024 | 357.65 | 359.18 | 356.49 | 358.75 | 358.75 | 173,916 |
| 23 feb 2024 | 357.70 | 358.75 | 356.66 | 356.38 | 356.38 | 645,629 |
| 22 feb 2024 | 357.65 | 361.35 | 357.65 | 357.98 | 357.98 | 226,998 |
| 21 feb 2024 | 359.65 | 363.05 | 359.65 | 362.30 | 362.30 | 428,121 |
| 20 feb 2024 | 357.30 | 357.50 | 355.00 | 356.70 | 356.70 | 74,150 |
| 19 feb 2024 | 355.50 | 358.90 | 355.50 | 355.52 | 355.52 | 169,634 |
| 16 feb 2024 | 363.60 | 363.60 | 356.61 | 356.85 | 356.85 | 395,349 |
| 15 feb 2024 | 368.00 | 370.35 | 366.20 | 367.75 | 367.75 | 186,844 |
| 14 feb 2024 | 373.95 | 375.40 | 370.31 | 372.55 | 372.55 | 260,106 |
| 13 feb 2024 | 372.50 | 378.60 | 371.45 | 377.48 | 377.48 | 1,024,064 |
| 12 feb 2024 | 370.45 | 372.76 | 370.35 | 370.80 | 370.80 | 150,555 |
| 09 feb 2024 | 368.25 | 372.55 | 368.25 | 371.08 | 371.08 | 222,558 |
| 08 feb 2024 | 365.15 | 368.44 | 362.98 | 368.60 | 368.60 | 310,113 |
| 07 feb 2024 | 359.60 | 365.08 | 358.85 | 365.05 | 365.05 | 163,565 |
| 06 feb 2024 | 360.85 | 363.73 | 358.75 | 359.45 | 359.45 | 371,843 |
| 05 feb 2024 | 365.25 | 367.48 | 362.35 | 367.02 | 367.02 | 100,609 |
| 02 feb 2024 | 361.30 | 365.75 | 361.30 | 365.60 | 365.60 | 343,930 |
| 01 feb 2024 | 363.65 | 366.32 | 360.52 | 365.67 | 365.67 | 299,967 |
| 31 ene 2024 | 359.75 | 362.55 | 358.55 | 362.70 | 362.70 | 211,416 |
| 30 ene 2024 | 361.95 | 362.25 | 359.15 | 359.95 | 359.95 | 450,594 |
| 29 ene 2024 | 364.55 | 364.55 | 362.30 | 363.50 | 363.50 | 85,392 |
| 26 ene 2024 | 367.00 | 369.00 | 362.00 | 362.10 | 362.10 | 683,717 |
| 25 ene 2024 | 374.60 | 375.50 | 373.45 | 372.88 | 372.88 | 84,872 |
| 24 ene 2024 | 373.15 | 375.40 | 372.35 | 372.25 | 372.25 | 109,440 |
| 23 ene 2024 | 372.35 | 377.30 | 372.35 | 376.27 | 376.27 | 21,962 |
| *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.