Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
UK50E Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 280.01 | -1.21 | -0.43% | 282.40 | 283.11 | 279.68 | 0 |
| 25 Jun 2024 | 281.22 | -0.98 | -0.35% | 281.97 | 282.24 | 281.13 | 0 |
| 24 Jun 2024 | 282.20 | 1.47 | 0.52% | 279.66 | 282.52 | 279.60 | 0 |
| 21 Jun 2024 | 280.73 | -0.32 | -0.11% | 281.27 | 281.45 | 277.91 | 0 |
| 20 Jun 2024 | 281.05 | 3.07 | 1.10% | 279.96 | 281.21 | 279.40 | 0 |
| 18 Jun 2024 | 277.98 | 1.23 | 0.44% | 277.83 | 278.69 | 277.16 | 0 |
| 17 Jun 2024 | 276.75 | -0.78 | -0.28% | 278.14 | 278.40 | 275.93 | 0 |
| 14 Jun 2024 | 277.53 | 0.19 | 0.07% | 278.47 | 278.98 | 276.94 | 0 |
| 13 Jun 2024 | 277.34 | -1.54 | -0.55% | 278.50 | 278.76 | 277.07 | 0 |
| 12 Jun 2024 | 278.88 | 1.58 | 0.57% | 279.02 | 280.62 | 278.75 | 0 |
| 11 Jun 2024 | 277.30 | -1.85 | -0.66% | 279.53 | 279.60 | 276.18 | 0 |
| 10 Jun 2024 | 279.15 | 0.07 | 0.03% | 279.30 | 279.40 | 278.30 | 0 |
| 07 Jun 2024 | 279.08 | 0.64 | 0.23% | 278.48 | 279.44 | 276.82 | 0 |
| 06 Jun 2024 | 278.44 | 0.56 | 0.20% | 277.94 | 279.08 | 277.78 | 0 |
| 05 Jun 2024 | 277.88 | 0.97 | 0.35% | 277.69 | 278.91 | 277.15 | 0 |
| 04 Jun 2024 | 276.91 | -1.58 | -0.57% | 276.55 | 277.84 | 275.72 | 0 |
| 03 Jun 2024 | 278.49 | 0.02 | 0.01% | 279.05 | 279.90 | 278.26 | 0 |
| 31 May 2024 | 278.47 | 1.82 | 0.66% | 277.38 | 278.61 | 277.31 | 0 |
| 30 May 2024 | 276.65 | 0.51 | 0.18% | 275.94 | 277.19 | 275.74 | 0 |
| 29 May 2024 | 276.14 | -1.78 | -0.64% | 277.86 | 278.49 | 275.90 | 0 |
| 28 May 2024 | 277.92 | -2.33 | -0.83% | 279.61 | 279.76 | 277.76 | 0 |
| 24 May 2024 | 280.25 | -0.54 | -0.19% | 279.04 | 280.42 | 278.73 | 0 |
| 23 May 2024 | 280.79 | -0.82 | -0.29% | 281.73 | 282.16 | 280.67 | 0 |
| 22 May 2024 | 281.61 | -1.46 | -0.52% | 281.98 | 283.00 | 281.16 | 0 |
| 21 May 2024 | 283.07 | 0.27 | 0.10% | 282.00 | 283.26 | 281.19 | 0 |
| 20 May 2024 | 282.80 | 0.61 | 0.22% | 282.82 | 283.08 | 282.15 | 0 |
| 17 May 2024 | 282.19 | 0.21 | 0.07% | 281.99 | 282.41 | 281.13 | 0 |
| 16 May 2024 | 281.98 | -0.19 | -0.07% | 281.29 | 282.70 | 280.86 | 0 |
| 15 May 2024 | 282.17 | 0.67 | 0.24% | 282.82 | 283.15 | 281.64 | 0 |
| 14 May 2024 | 281.50 | 0.27 | 0.10% | 281.44 | 282.22 | 281.03 | 0 |
| 13 May 2024 | 281.23 | -0.40 | -0.14% | 281.80 | 281.94 | 280.79 | 0 |
| 10 May 2024 | 281.63 | 1.77 | 0.63% | 281.30 | 282.29 | 281.02 | 0 |
| 09 May 2024 | 279.86 | 0.98 | 0.35% | 278.93 | 280.13 | 278.73 | 0 |
| 08 May 2024 | 278.88 | 0.98 | 0.35% | 278.83 | 279.20 | 277.76 | 0 |
| 07 May 2024 | 277.90 | 3.20 | 1.16% | 277.36 | 278.82 | 276.85 | 0 |
| 06 May 2024 | 274.70 | 0.00 | 0.00% | 274.70 | 274.70 | 274.70 | 0 |
| 03 May 2024 | 274.70 | -0.28 | -0.10% | 275.77 | 276.94 | 274.55 | 0 |
| 02 May 2024 | 274.98 | 1.68 | 0.61% | 273.82 | 275.08 | 273.81 | 0 |
| 01 May 2024 | 273.30 | -1.81 | -0.66% | 275.28 | 275.80 | 273.08 | 0 |
| 30 Abr 2024 | 275.11 | 0.13 | 0.05% | 275.49 | 276.26 | 274.68 | 0 |
| 29 Abr 2024 | 274.98 | 1.69 | 0.62% | 275.19 | 275.72 | 274.72 | 0 |
| 26 Abr 2024 | 273.29 | 2.48 | 0.92% | 272.61 | 273.74 | 271.93 | 0 |
| 25 Abr 2024 | 270.81 | 2.30 | 0.86% | 271.02 | 272.22 | 269.77 | 0 |
| 24 Abr 2024 | 268.51 | 0.28 | 0.10% | 269.60 | 270.48 | 268.49 | 0 |
| 23 Abr 2024 | 268.23 | 1.22 | 0.46% | 267.66 | 268.58 | 267.31 | 0 |
| 22 Abr 2024 | 267.01 | 3.27 | 1.24% | 265.88 | 267.28 | 265.19 | 0 |
| 19 Abr 2024 | 263.74 | 0.15 | 0.06% | 262.52 | 263.84 | 261.64 | 0 |
| 18 Abr 2024 | 263.59 | -0.02 | -0.01% | 264.08 | 264.46 | 262.80 | 0 |
| 17 Abr 2024 | 263.61 | 1.71 | 0.65% | 262.92 | 264.90 | 262.45 | 0 |
| 16 Abr 2024 | 261.90 | -5.35 | -2.00% | 264.28 | 264.28 | 257.42 | 0 |
| 15 Abr 2024 | 267.25 | -0.84 | -0.31% | 266.76 | 268.73 | 266.32 | 0 |
| 12 Abr 2024 | 268.09 | 3.70 | 1.40% | 267.77 | 269.79 | 267.37 | 0 |
| 11 Abr 2024 | 264.39 | -1.55 | -0.58% | 266.08 | 266.50 | 263.81 | 0 |
| 10 Abr 2024 | 265.94 | 1.44 | 0.54% | 266.43 | 267.22 | 264.46 | 0 |
| 09 Abr 2024 | 264.50 | 0.31 | 0.12% | 264.47 | 265.58 | 264.17 | 0 |
| 08 Abr 2024 | 264.19 | 0.95 | 0.36% | 262.93 | 264.86 | 262.51 | 0 |
| 05 Abr 2024 | 263.24 | -2.01 | -0.76% | 262.87 | 263.65 | 262.42 | 0 |
| 04 Abr 2024 | 265.25 | 1.56 | 0.59% | 265.03 | 266.10 | 264.83 | 0 |
| 03 Abr 2024 | 263.69 | -0.64 | -0.24% | 263.29 | 263.96 | 262.56 | 0 |
| 02 Abr 2024 | 264.33 | -0.97 | -0.37% | 266.66 | 267.28 | 264.01 | 0 |
| 01 Abr 2024 | 265.30 | 0.00 | 0.00% | 265.30 | 265.30 | 265.30 | 0 |
