LSEG

Datos Históricos London Stock Exchange

LSEG Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
17 May 2022 7,324.00 178.00 2.49% 7,172.00 7,346.00 7,148.00 648,844
16 May 2022 7,146.00 -74.00 -1.02% 7,262.00 7,270.00 7,134.00 476,354
13 May 2022 7,220.00 0.00 0.0% 7,204.00 7,234.00 7,076.00 359,664
12 May 2022 7,220.00 0.00 0.0% 7,172.00 7,258.00 7,042.00 647,737
11 May 2022 7,220.00 -32.00 -0.44% 7,264.00 7,282.00 7,140.00 964,550
10 May 2022 7,252.00 202.00 2.87% 7,098.00 7,312.00 7,082.00 876,244
09 May 2022 7,050.00 -246.00 -3.37% 7,244.00 7,258.00 7,032.00 553,826
06 May 2022 7,296.00 -162.00 -2.17% 7,442.00 7,522.00 7,232.00 1,111,992
05 May 2022 7,458.00 -34.00 -0.45% 7,562.00 7,660.00 7,444.00 484,660
04 May 2022 7,492.00 -300.00 -3.85% 7,764.00 7,768.00 7,454.00 562,923
03 May 2022 7,792.00 -124.00 -1.57% 7,848.00 7,880.00 7,782.00 773,309
02 May 2022 7,916.00 0.00 0.0% 7,916.00 7,916.00 7,916.00 0.00
29 Abr 2022 7,916.00 44.00 0.56% 7,886.00 7,968.00 7,834.00 1,418,859
28 Abr 2022 7,872.00 -88.00 -1.11% 7,992.00 8,010.00 7,812.00 570,626
27 Abr 2022 7,960.00 -124.00 -1.53% 8,070.00 8,104.00 7,868.00 859,078
26 Abr 2022 8,084.00 16.00 0.2% 8,116.00 8,198.00 8,032.00 683,684
25 Abr 2022 8,068.00 52.00 0.65% 7,942.00 8,102.00 7,834.00 721,470
22 Abr 2022 8,016.00 6.00 0.07% 7,958.00 8,072.00 7,874.00 833,576
21 Abr 2022 8,010.00 -88.00 -1.09% 8,138.00 8,180.00 7,986.00 524,729
20 Abr 2022 8,098.00 138.00 1.73% 8,010.00 8,148.00 7,976.00 436,061
19 Abr 2022 7,960.00 -190.00 -2.33% 8,182.00 8,182.00 7,842.00 418,279
18 Abr 2022 8,150.00 0.00 0.0% 8,150.00 8,150.00 8,150.00 0.00
15 Abr 2022 8,150.00 0.00 0.0% 8,150.00 8,150.00 8,150.00 0.00
14 Abr 2022 8,150.00 34.00 0.42% 8,072.00 8,162.00 8,060.00 1,038,177
13 Abr 2022 8,116.00 -54.00 -0.66% 8,172.00 8,218.00 8,092.00 448,119
12 Abr 2022 8,170.00 -240.00 -2.85% 8,272.00 8,298.00 7,956.00 870,002
11 Abr 2022 8,410.00 -94.00 -1.11% 8,496.00 8,546.00 8,390.00 785,982
08 Abr 2022 8,504.00 70.00 0.83% 8,496.00 8,534.00 8,410.00 458,612
07 Abr 2022 8,434.00 46.00 0.55% 8,380.00 8,482.00 8,380.00 949,820
06 Abr 2022 8,388.00 28.00 0.33% 8,340.00 8,428.00 8,322.00 697,998
05 Abr 2022 8,360.00 220.00 2.7% 8,124.00 8,408.00 8,090.00 754,805
04 Abr 2022 8,140.00 56.00 0.69% 8,072.00 8,190.00 8,046.00 330,378
01 Abr 2022 8,084.00 118.00 1.48% 8,000.00 8,084.00 7,958.00 542,483
31 Mar 2022 7,966.00 54.00 0.68% 7,996.00 8,014.00 7,876.00 993,850
30 Mar 2022 7,912.00 44.00 0.56% 7,854.00 7,912.00 7,808.00 577,013
29 Mar 2022 7,868.00 4.00 0.05% 7,866.00 7,914.00 7,794.00 924,375
28 Mar 2022 7,864.00 36.00 0.46% 7,834.00 7,940.00 7,834.00 766,665
25 Mar 2022 7,828.00 4.00 0.05% 7,800.00 7,874.00 7,744.00 1,396,640
24 Mar 2022 7,824.00 -18.00 -0.23% 7,890.00 7,908.00 7,802.00 382,889
23 Mar 2022 7,842.00 -72.00 -0.91% 7,912.00 7,994.00 7,826.00 469,909
22 Mar 2022 7,914.00 2.00 0.03% 7,886.00 7,952.00 7,720.00 850,320
21 Mar 2022 7,912.00 -48.00 -0.6% 8,000.00 8,100.00 7,834.00 620,414
18 Mar 2022 7,960.00 150.00 1.92% 7,826.00 7,970.00 7,686.00 921,773
17 Mar 2022 7,810.00 -94.00 -1.19% 7,926.00 7,946.00 7,748.00 666,529
16 Mar 2022 7,904.00 240.00 3.13% 7,706.00 7,950.00 7,668.00 905,883
15 Mar 2022 7,664.00 -54.00 -0.7% 7,648.00 7,776.00 7,546.00 418,583
14 Mar 2022 7,718.00 278.00 3.74% 7,492.00 7,758.00 7,418.00 592,431
11 Mar 2022 7,440.00 124.00 1.69% 7,328.00 7,512.00 7,328.00 837,119
10 Mar 2022 7,316.00 44.00 0.61% 7,250.00 7,320.00 7,186.00 583,475
09 Mar 2022 7,272.00 290.00 4.15% 7,222.00 7,352.00 6,986.00 980,571
08 Mar 2022 6,982.00 -390.00 -5.29% 7,206.00 7,312.00 6,982.00 881,590
07 Mar 2022 7,372.00 118.00 1.63% 7,164.00 7,516.00 7,130.00 2,323,032
04 Mar 2022 7,254.00 270.00 3.87% 6,900.00 7,398.00 6,900.00 1,809,308
03 Mar 2022 6,984.00 614.00 9.64% 7,200.00 7,200.00 6,586.00 1,178,535
02 Mar 2022 6,370.00 -2.00 -0.03% 6,324.00 6,448.00 6,310.00 474,660
01 Mar 2022 6,372.00 -202.00 -3.07% 6,592.00 6,624.00 6,330.00 588,173
28 Feb 2022 6,574.00 98.00 1.51% 6,546.00 6,606.00 6,410.00 614,572
25 Feb 2022 6,476.00 94.00 1.47% 6,490.00 6,530.00 6,300.00 971,066
24 Feb 2022 6,382.00 -158.00 -2.42% 6,360.00 6,418.00 6,230.00 1,493,664
23 Feb 2022 6,540.00 20.00 0.31% 6,532.00 6,614.00 6,520.00 1,572,140
22 Feb 2022 6,520.00 28.00 0.43% 6,384.00 6,566.00 6,366.00 371,477
21 Feb 2022 6,492.00 -128.00 -1.93% 6,672.00 6,686.00 6,478.00 371,714
18 Feb 2022 6,620.00 -134.00 -1.98% 6,804.00 6,816.00 6,620.00 545,784
17 Feb 2022 6,754.00 -130.00 -1.89% 6,864.00 6,894.00 6,736.00 519,580
Su Consulta Reciente
LSE
LSEG
London Sto..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220518 13:59:56