U.S. markets open in 7 hours 12 minutes
F S&P 500
5,522.25 +5.25 (+0.10%) F Dow Jones
39,895.00 +51.00 (+0.13%) F Nasdaq
19,793.00 +42.25 (+0.21%) E-mini Russell 2000 Index Futur
2,057.50 +4.70 (+0.23%) Petróleo
81.65 +0.02 (+0.02%) Oro
2,336.10 -8.30 (-0.35%)
Focusrite plc (TUNE.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 05:15PM 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 | 0.00 | 0.00 | 0.00 | 387.50 | 387.50 | 1,800,000 |
| 21 jun 2024 | 387.50 | 393.35 | 380.10 | 387.50 | 387.50 | 33,186 |
| 20 jun 2024 | 387.50 | 393.35 | 380.00 | 387.50 | 387.50 | 13,191 |
| 19 jun 2024 | 387.50 | 393.35 | 380.00 | 387.50 | 387.50 | 5,510 |
| 18 jun 2024 | 387.50 | 393.35 | 380.00 | 388.00 | 388.00 | 13,799 |
| 17 jun 2024 | 387.50 | 393.35 | 380.00 | 387.50 | 387.50 | 15,083 |
| 14 jun 2024 | 387.50 | 397.00 | 380.00 | 397.00 | 397.00 | 35,210 |
| 13 jun 2024 | 387.50 | 395.00 | 380.00 | 387.50 | 387.50 | 10,320 |
| 12 jun 2024 | 387.50 | 395.00 | 384.55 | 387.50 | 387.50 | 14,246 |
| 11 jun 2024 | 387.50 | 394.00 | 380.24 | 387.50 | 387.50 | 60,727 |
| 10 jun 2024 | 387.50 | 395.00 | 380.00 | 387.50 | 387.50 | 22,111 |
| 07 jun 2024 | 387.50 | 395.00 | 380.00 | 387.50 | 387.50 | 28,788 |
| 06 jun 2024 | 387.50 | 392.40 | 380.00 | 380.00 | 380.00 | 31,364 |
| 05 jun 2024 | 387.50 | 395.00 | 382.70 | 387.50 | 387.50 | 22,458 |
| 04 jun 2024 | 387.50 | 395.00 | 380.00 | 387.50 | 387.50 | 34,128 |
| 03 jun 2024 | 387.50 | 395.00 | 380.00 | 387.50 | 387.50 | 28,904 |
| 31 may 2024 | 387.50 | 395.00 | 381.51 | 387.50 | 387.50 | 26,022 |
| 30 may 2024 | 387.50 | 393.35 | 380.00 | 387.50 | 387.50 | 216,641 |
| 29 may 2024 | 380.00 | 390.00 | 370.00 | 387.50 | 387.50 | 14,405 |
| 28 may 2024 | 380.00 | 389.00 | 378.43 | 380.00 | 380.00 | 27,874 |
| 24 may 2024 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 64,449 |
| 23 may 2024 | 380.00 | 387.80 | 370.00 | 380.00 | 380.00 | 13,419 |
| 22 may 2024 | 380.00 | 395.00 | 370.00 | 380.00 | 380.00 | 54,107 |
| 21 may 2024 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 48,847 |
| 20 may 2024 | 380.00 | 390.00 | 370.00 | 390.00 | 390.00 | 18,335 |
| 17 may 2024 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 28,837 |
| 16 may 2024 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 61,012 |
| 15 may 2024 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 29,759 |
| 14 may 2024 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 17,940 |
| 13 may 2024 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 168,815 |
| 10 may 2024 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 56,175 |
| 09 may 2024 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 76,865 |
| 09 may 2024 | 2.1 Dividendo | |||||
| 08 may 2024 | 370.00 | 385.00 | 360.00 | 380.00 | 377.90 | 39,856 |
| 07 may 2024 | 370.00 | 380.00 | 360.00 | 370.00 | 367.96 | 34,692 |
| 03 may 2024 | 370.00 | 380.00 | 360.00 | 365.00 | 362.98 | 442,035 |
| 02 may 2024 | 360.00 | 385.95 | 348.00 | 370.00 | 367.96 | 48,798 |
| 01 may 2024 | 352.50 | 365.00 | 345.00 | 360.00 | 358.01 | 75,834 |
| 30 abr 2024 | 352.50 | 360.00 | 345.00 | 352.50 | 350.55 | 35,875 |
| 29 abr 2024 | 357.50 | 365.00 | 345.15 | 352.50 | 350.55 | 45,287 |
| 26 abr 2024 | 357.50 | 365.00 | 350.00 | 360.00 | 358.01 | 67,571 |
| 25 abr 2024 | 360.00 | 366.00 | 332.60 | 354.00 | 352.04 | 217,775 |
| 24 abr 2024 | 332.50 | 375.00 | 339.00 | 367.50 | 365.47 | 80,176 |
| 23 abr 2024 | 320.00 | 342.00 | 310.02 | 332.50 | 330.66 | 79,813 |
| 22 abr 2024 | 310.00 | 328.00 | 310.02 | 320.00 | 318.23 | 44,183 |
| 19 abr 2024 | 310.00 | 315.00 | 299.25 | 310.00 | 308.29 | 1,164,841 |
| 18 abr 2024 | 320.00 | 330.00 | 305.00 | 310.00 | 308.29 | 67,505 |
| 17 abr 2024 | 320.00 | 330.00 | 310.00 | 320.00 | 318.23 | 32,337 |
| 16 abr 2024 | 320.00 | 330.00 | 310.00 | 320.00 | 318.23 | 306,465 |
| 15 abr 2024 | 320.00 | 330.00 | 315.00 | 322.50 | 320.72 | 62,147 |
| 12 abr 2024 | 337.50 | 345.00 | 316.00 | 324.00 | 322.21 | 85,302 |
| 11 abr 2024 | 337.50 | 345.00 | 330.00 | 337.50 | 335.63 | 30,496 |
| 10 abr 2024 | 337.50 | 345.00 | 330.00 | 337.50 | 335.63 | 26,426 |
| 09 abr 2024 | 320.00 | 340.00 | 317.33 | 337.50 | 335.63 | 61,964 |
| 08 abr 2024 | 315.00 | 330.00 | 310.00 | 330.00 | 328.18 | 29,003 |
| 05 abr 2024 | 317.50 | 320.00 | 311.65 | 315.00 | 313.26 | 219,901 |
| 04 abr 2024 | 330.00 | 330.00 | 315.00 | 317.50 | 315.75 | 58,977 |
| 03 abr 2024 | 335.00 | 352.00 | 322.20 | 330.00 | 328.18 | 132,293 |
| 02 abr 2024 | 335.00 | 340.00 | 331.00 | 339.00 | 337.13 | 83,062 |
| 28 mar 2024 | 330.00 | 340.00 | 325.00 | 335.00 | 333.15 | 94,736 |
| 27 mar 2024 | 325.00 | 335.00 | 320.00 | 330.00 | 328.18 | 111,833 |
| 26 mar 2024 | 320.00 | 335.00 | 310.00 | 325.00 | 323.20 | 185,340 |
| 25 mar 2024 | 312.50 | 330.00 | 305.00 | 320.00 | 318.23 | 138,279 |
| 22 mar 2024 | 297.50 | 320.00 | 295.00 | 315.00 | 313.26 | 102,350 |
| 21 mar 2024 | 295.00 | 300.00 | 290.00 | 297.50 | 295.86 | 326,764 |
| 20 mar 2024 | 292.50 | 300.00 | 290.00 | 295.00 | 293.37 | 152,146 |
| 19 mar 2024 | 285.00 | 298.90 | 280.00 | 292.50 | 290.88 | 856,408 |
| 18 mar 2024 | 295.00 | 298.85 | 245.00 | 285.00 | 283.43 | 876,873 |
| 15 mar 2024 | 385.00 | 390.00 | 380.00 | 385.00 | 382.87 | 78,663 |
| 14 mar 2024 | 395.00 | 400.00 | 380.00 | 389.00 | 386.85 | 46,812 |
| 13 mar 2024 | 405.00 | 410.00 | 390.00 | 398.00 | 395.80 | 104,829 |
| 12 mar 2024 | 410.00 | 420.00 | 400.00 | 403.00 | 400.77 | 46,791 |
| 11 mar 2024 | 415.00 | 420.00 | 402.00 | 410.00 | 407.73 | 43,814 |
| 08 mar 2024 | 410.00 | 420.00 | 402.62 | 419.00 | 416.68 | 34,617 |
| 07 mar 2024 | 415.00 | 420.00 | 400.02 | 415.00 | 412.71 | 39,792 |
| 06 mar 2024 | 430.00 | 435.49 | 412.60 | 415.00 | 412.71 | 67,397 |
| 05 mar 2024 | 430.00 | 440.00 | 415.00 | 430.00 | 427.62 | 51,316 |
| 04 mar 2024 | 430.00 | 440.00 | 420.00 | 430.00 | 427.62 | 36,512 |
| 01 mar 2024 | 425.00 | 440.00 | 410.00 | 410.00 | 407.73 | 272,165 |
| 29 feb 2024 | 425.00 | 430.00 | 410.00 | 425.00 | 422.65 | 136,738 |
| 28 feb 2024 | 430.00 | 440.00 | 420.00 | 425.00 | 422.65 | 106,644 |
| 27 feb 2024 | 440.00 | 450.00 | 423.80 | 430.00 | 427.62 | 31,482 |
| 26 feb 2024 | 440.00 | 450.00 | 430.00 | 444.00 | 441.55 | 24,407 |
| 23 feb 2024 | 450.00 | 450.00 | 430.00 | 440.00 | 437.57 | 40,755 |
| 22 feb 2024 | 460.00 | 490.00 | 443.55 | 450.00 | 447.51 | 29,709 |
| 21 feb 2024 | 460.00 | 462.60 | 450.00 | 460.00 | 457.46 | 19,120 |
| 20 feb 2024 | 460.00 | 470.00 | 453.31 | 460.00 | 457.46 | 15,905 |
| 19 feb 2024 | 465.00 | 470.00 | 450.00 | 460.00 | 457.46 | 84,049 |
| 16 feb 2024 | 475.00 | 490.00 | 460.00 | 470.00 | 467.40 | 22,977 |
| 15 feb 2024 | 485.00 | 500.00 | 461.77 | 475.00 | 472.38 | 46,553 |
| 14 feb 2024 | 485.00 | 500.00 | 470.00 | 485.00 | 482.32 | 36,485 |
| 13 feb 2024 | 485.00 | 500.00 | 470.00 | 485.00 | 482.32 | 9,784 |
| 12 feb 2024 | 490.00 | 500.00 | 473.55 | 499.00 | 496.24 | 89,707 |
| 09 feb 2024 | 490.00 | 500.00 | 480.00 | 490.00 | 487.29 | 25,661 |
| 08 feb 2024 | 490.00 | 495.00 | 480.00 | 490.00 | 487.29 | 51,259 |
| 07 feb 2024 | 505.00 | 510.00 | 481.70 | 495.00 | 492.26 | 175,072 |
| 06 feb 2024 | 495.00 | 520.00 | 480.00 | 505.00 | 502.21 | 26,766 |
| 05 feb 2024 | 510.00 | 520.00 | 483.50 | 490.00 | 487.29 | 33,677 |
| 02 feb 2024 | 510.00 | 520.00 | 500.00 | 510.00 | 507.18 | 53,590 |
| 01 feb 2024 | 520.00 | 519.98 | 500.00 | 510.00 | 507.18 | 31,788 |
| *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.