Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.265,03 +810,34 (+1,39%)
Vivendi SE (0IIF.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:45PM BST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 9,65 | 9,83 | 9,62 | 9,80 | 9,80 | 4.473.489 |
| 02 may 2024 | 9,55 | 9,66 | 9,51 | 9,60 | 9,60 | 5.411.510 |
| 01 may 2024 | 9,57 | 9,57 | 9,57 | 9,57 | 9,57 | 51.576 |
| 30 abr 2024 | 9,60 | 9,91 | 9,53 | 9,56 | 9,56 | 242.858 |
| 30 abr 2024 | 0.25 Dividendo | |||||
| 29 abr 2024 | 10,05 | 9,87 | 9,72 | 9,83 | 9,58 | 161.691 |
| 26 abr 2024 | 9,70 | 9,95 | 9,70 | 9,88 | 9,63 | 2.466.733 |
| 25 abr 2024 | 9,94 | 10,01 | 9,71 | 9,77 | 9,53 | 7.133.656 |
| 24 abr 2024 | 10,08 | 10,13 | 9,91 | 9,97 | 9,72 | 14.588.150 |
| 23 abr 2024 | 10,01 | 10,05 | 10,00 | 10,02 | 9,77 | 1.425.824 |
| 22 abr 2024 | 9,97 | 10,05 | 9,91 | 9,99 | 9,73 | 2.280.964 |
| 19 abr 2024 | 9,81 | 9,91 | 9,75 | 9,87 | 9,62 | 873.377 |
| 18 abr 2024 | 9,78 | 9,88 | 9,71 | 9,85 | 9,60 | 6.805.094 |
| 17 abr 2024 | 9,65 | 9,86 | 9,66 | 9,77 | 9,52 | 5.839.575 |
| 16 abr 2024 | 9,84 | 9,89 | 9,68 | 9,81 | 9,56 | 3.090.571 |
| 15 abr 2024 | 9,92 | 10,01 | 9,86 | 9,94 | 9,69 | 4.848.682 |
| 12 abr 2024 | 10,02 | 10,13 | 9,88 | 10,03 | 9,77 | 639.483 |
| 11 abr 2024 | 9,89 | 10,01 | 9,86 | 10,00 | 9,74 | 3.165.056 |
| 10 abr 2024 | 9,94 | 10,01 | 9,82 | 9,88 | 9,63 | 1.359.996 |
| 09 abr 2024 | 9,97 | 10,06 | 9,92 | 10,00 | 9,74 | 662.197 |
| 08 abr 2024 | 9,95 | 10,09 | 9,92 | 9,98 | 9,73 | 345.337 |
| 05 abr 2024 | 10,11 | 10,08 | 9,99 | 10,02 | 9,77 | 2.533.437 |
| 04 abr 2024 | 10,16 | 10,27 | 10,11 | 10,19 | 9,93 | 5.429.060 |
| 03 abr 2024 | 9,99 | 10,23 | 9,97 | 10,18 | 9,92 | 9.647.577 |
| 02 abr 2024 | 10,01 | 10,16 | 9,96 | 10,00 | 9,75 | 7.759.735 |
| 28 mar 2024 | 10,05 | 10,14 | 9,98 | 10,10 | 9,85 | 792.552 |
| 27 mar 2024 | 9,98 | 10,04 | 9,90 | 10,03 | 9,77 | 2.565.760 |
| 26 mar 2024 | 9,98 | 10,01 | 9,91 | 9,96 | 9,71 | 522.364 |
| 25 mar 2024 | 9,92 | 10,07 | 9,91 | 9,96 | 9,71 | 1.526.536 |
| 22 mar 2024 | 9,94 | 10,06 | 9,92 | 9,99 | 9,74 | 3.260.062 |
| 21 mar 2024 | 10,00 | 10,05 | 9,90 | 9,95 | 9,70 | 881.062 |
| 20 mar 2024 | 9,94 | 10,00 | 9,89 | 9,97 | 9,72 | 1.475.810 |
| 19 mar 2024 | 9,93 | 10,01 | 9,90 | 9,93 | 9,68 | 2.936.826 |
| 18 mar 2024 | 10,00 | 10,06 | 9,91 | 9,95 | 9,69 | 1.664.886 |
| 15 mar 2024 | 10,01 | 10,09 | 9,89 | 9,97 | 9,71 | 9.266.372 |
| 14 mar 2024 | 9,92 | 10,03 | 9,75 | 9,96 | 9,71 | 2.566.919 |
| 13 mar 2024 | 10,05 | 10,06 | 9,79 | 9,79 | 9,54 | 1.425.503 |
| 12 mar 2024 | 9,98 | 10,06 | 9,88 | 9,96 | 9,71 | 2.659.737 |
| 11 mar 2024 | 10,00 | 10,08 | 9,82 | 9,97 | 9,71 | 958.637 |
| 08 mar 2024 | 10,24 | 10,38 | 9,76 | 10,04 | 9,79 | 1.078.333 |
| 07 mar 2024 | 10,34 | 10,32 | 10,09 | 10,25 | 9,99 | 780.534 |
| 06 mar 2024 | 10,40 | 10,45 | 10,19 | 10,23 | 9,97 | 6.823.121 |
| 05 mar 2024 | 10,32 | 10,45 | 10,32 | 10,37 | 10,11 | 3.467.751 |
| 04 mar 2024 | 10,40 | 10,49 | 10,32 | 10,37 | 10,10 | 1.419.698 |
| 01 mar 2024 | 10,48 | 10,47 | 10,27 | 10,45 | 10,18 | 7.433.090 |
| 29 feb 2024 | 10,23 | 10,48 | 10,15 | 10,33 | 10,07 | 732.340 |
| 28 feb 2024 | 10,11 | 10,22 | 10,09 | 10,19 | 9,93 | 435.897 |
| 27 feb 2024 | 10,13 | 10,23 | 10,07 | 10,16 | 9,90 | 362.972 |
| 26 feb 2024 | 10,23 | 10,30 | 10,07 | 10,15 | 9,89 | 424.505 |
| 23 feb 2024 | 10,34 | 10,31 | 10,20 | 10,21 | 9,95 | 310.905 |
| 22 feb 2024 | 10,21 | 10,35 | 10,11 | 10,28 | 10,02 | 487.354 |
| 21 feb 2024 | 10,23 | 10,29 | 10,15 | 10,23 | 9,97 | 2.070.585 |
| 20 feb 2024 | 10,28 | 10,23 | 10,13 | 10,22 | 9,96 | 521.272 |
| 19 feb 2024 | 10,33 | 10,37 | 10,15 | 10,24 | 9,98 | 442.198 |
| 16 feb 2024 | 10,34 | 10,44 | 10,26 | 10,32 | 10,05 | 509.489 |
| 15 feb 2024 | 10,42 | 10,48 | 10,28 | 10,33 | 10,06 | 618.825 |
| 14 feb 2024 | 10,40 | 10,41 | 10,27 | 10,41 | 10,14 | 579.294 |
| 13 feb 2024 | 10,35 | 10,52 | 10,25 | 10,37 | 10,11 | 698.054 |
| 12 feb 2024 | 10,41 | 10,44 | 10,26 | 10,40 | 10,14 | 1.566.428 |
| 09 feb 2024 | 10,10 | 10,34 | 10,10 | 10,33 | 10,07 | 635.597 |
| 08 feb 2024 | 10,19 | 10,31 | 10,15 | 10,19 | 9,93 | 424.769 |
| 07 feb 2024 | 10,29 | 10,36 | 10,22 | 10,22 | 9,96 | 1.072.014 |
| 06 feb 2024 | 10,25 | 10,39 | 10,23 | 10,30 | 10,04 | 449.095 |
| 05 feb 2024 | 10,25 | 10,36 | 10,23 | 10,29 | 10,03 | 465.756 |
| 02 feb 2024 | 10,35 | 10,46 | 10,23 | 10,44 | 10,18 | 251.575 |
| 01 feb 2024 | 10,34 | 10,52 | 10,25 | 10,32 | 10,06 | 1.578.596 |
| 31 ene 2024 | 10,41 | 10,55 | 10,23 | 10,45 | 10,18 | 1.380.329 |
| 30 ene 2024 | 10,28 | 10,30 | 10,19 | 10,29 | 10,03 | 1.371.859 |
| 29 ene 2024 | 10,21 | 10,36 | 10,15 | 10,28 | 10,02 | 877.825 |
| 26 ene 2024 | 10,09 | 10,26 | 9,99 | 10,20 | 9,94 | 3.028.072 |
| 25 ene 2024 | 9,96 | 10,06 | 9,90 | 10,05 | 9,79 | 279.956 |
| 24 ene 2024 | 9,91 | 10,03 | 9,82 | 9,97 | 9,72 | 1.235.226 |
| 23 ene 2024 | 9,84 | 9,86 | 9,77 | 9,82 | 9,57 | 868.346 |
| 22 ene 2024 | 9,81 | 9,89 | 9,81 | 9,84 | 9,59 | 157.710 |
| 19 ene 2024 | 9,82 | 9,91 | 9,71 | 9,82 | 9,57 | 950.026 |
| 18 ene 2024 | 9,97 | 9,87 | 9,75 | 9,79 | 9,54 | 1.470.768 |
| 17 ene 2024 | 9,64 | 9,93 | 9,69 | 9,74 | 9,49 | 1.809.135 |
| 16 ene 2024 | 10,00 | 10,02 | 9,85 | 9,91 | 9,66 | 850.826 |
| 15 ene 2024 | 9,83 | 9,99 | 9,87 | 9,93 | 9,68 | 276.355 |
| 12 ene 2024 | 9,99 | 10,02 | 9,69 | 9,95 | 9,70 | 1.534.537 |
| 11 ene 2024 | 9,91 | 9,98 | 9,72 | 9,79 | 9,55 | 1.455.586 |
| 10 ene 2024 | 9,89 | 9,98 | 9,82 | 9,89 | 9,63 | 562.759 |
| 09 ene 2024 | 9,73 | 9,94 | 9,82 | 9,88 | 9,63 | 1.182.764 |
| 08 ene 2024 | 9,78 | 9,94 | 9,74 | 9,86 | 9,61 | 749.263 |
| 05 ene 2024 | 9,66 | 9,80 | 9,66 | 9,80 | 9,55 | 1.348.080 |
| 04 ene 2024 | 9,67 | 9,70 | 9,60 | 9,67 | 9,43 | 1.032.037 |
| 03 ene 2024 | 9,75 | 9,78 | 9,63 | 9,69 | 9,44 | 2.008.277 |
| 02 ene 2024 | 9,84 | 9,79 | 9,62 | 9,69 | 9,45 | 822.522 |
| 29 dic 2023 | 9,68 | 9,72 | 9,65 | 9,68 | 9,44 | 233.845 |
| 28 dic 2023 | 9,69 | 9,70 | 9,63 | 9,66 | 9,41 | 271.295 |
| 27 dic 2023 | 9,70 | 9,68 | 9,58 | 9,63 | 9,38 | 1.383.784 |
| 22 dic 2023 | 9,58 | 9,63 | 9,53 | 9,61 | 9,36 | 1.381.510 |
| 21 dic 2023 | 9,52 | 9,66 | 9,47 | 9,59 | 9,34 | 2.039.685 |
| 20 dic 2023 | 9,62 | 9,70 | 9,51 | 9,60 | 9,36 | 1.921.516 |
| 19 dic 2023 | 9,55 | 9,63 | 9,49 | 9,60 | 9,35 | 780.674 |
| 18 dic 2023 | 9,50 | 9,66 | 9,43 | 9,58 | 9,34 | 1.975.894 |
| 15 dic 2023 | 9,99 | 9,81 | 9,04 | 9,73 | 9,48 | 5.202.002 |
| 14 dic 2023 | 9,69 | 10,06 | 9,55 | 9,78 | 9,54 | 7.434.474 |
| 13 dic 2023 | 9,00 | 9,08 | 8,93 | 9,02 | 8,79 | 290.552 |
| 12 dic 2023 | 9,12 | 9,11 | 8,90 | 8,97 | 8,74 | 699.988 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.