Mercados españoles cerrados en 2 hrs 17 min
IBEX 35
10.899,80 +45,40 (+0,42%) Euro Stoxx 50
4.905,93 -15,29 (-0,31%) Dólar/Euro
1,0696 -0,0022 (-0,20%) Petróleo Brent
83,73 +0,29 (+0,35%) Oro
2.303,40 -7,60 (-0,33%) Bitcoin EUR
54.723,25 +702,98 (+1,30%)
MFE-Mediaforeurope N.V. (0NE1.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 05:09PM BST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 3,8460 | 3,8780 | 3,7460 | 3,7720 | 3,7720 | 27.973 |
| 29 abr 2024 | 3,7620 | 3,8560 | 3,7200 | 3,8560 | 3,8560 | 31.457 |
| 26 abr 2024 | 3,7940 | 3,8340 | 3,7740 | 3,7740 | 3,7740 | 9749 |
| 25 abr 2024 | 3,8700 | 3,8840 | 3,7900 | 3,7920 | 3,7920 | 29.048 |
| 24 abr 2024 | 3,9340 | 3,9340 | 3,7460 | 3,8660 | 3,8660 | 20.626 |
| 23 abr 2024 | 3,7100 | 3,8740 | 3,7100 | 3,8560 | 3,8560 | 98.879 |
| 22 abr 2024 | 3,5760 | 3,7400 | 3,5760 | 3,7280 | 3,7280 | 91.883 |
| 19 abr 2024 | 3,5780 | 3,6080 | 3,5160 | 3,5620 | 3,5620 | 36.295 |
| 18 abr 2024 | 3,3120 | 3,6060 | 3,3020 | 3,5440 | 3,5440 | 201.798 |
| 17 abr 2024 | 3,2620 | 3,3000 | 3,2300 | 3,2882 | 3,2882 | 3292 |
| 16 abr 2024 | 3,2800 | 3,2980 | 3,2420 | 3,2900 | 3,2900 | 27.017 |
| 15 abr 2024 | 3,3320 | 3,3680 | 3,3000 | 3,3000 | 3,3000 | 12.730 |
| 12 abr 2024 | 3,3920 | 3,4100 | 3,3400 | 3,3420 | 3,3420 | 50.729 |
| 11 abr 2024 | 3,3680 | 3,4100 | 3,3300 | 3,3855 | 3,3855 | 50.240 |
| 10 abr 2024 | 3,3840 | 3,4720 | 3,3400 | 3,3580 | 3,3580 | 111.091 |
| 09 abr 2024 | 3,3180 | 3,4000 | 3,3180 | 3,3680 | 3,3680 | 48.959 |
| 08 abr 2024 | 3,2400 | 3,3800 | 3,2400 | 3,3480 | 3,3480 | 79.515 |
| 05 abr 2024 | 3,2700 | 3,5700 | 3,2300 | 3,2540 | 3,2540 | 43.910 |
| 04 abr 2024 | 3,3100 | 3,3520 | 3,2620 | 3,3100 | 3,3100 | 15.413 |
| 03 abr 2024 | 3,2980 | 3,3200 | 3,2860 | 3,3180 | 3,3180 | 18.234 |
| 02 abr 2024 | 3,1840 | 3,3160 | 3,1840 | 3,2760 | 3,2760 | 59.017 |
| 28 mar 2024 | 3,3000 | 3,3000 | 3,1510 | 3,2160 | 3,2160 | 21.856 |
| 27 mar 2024 | 3,1010 | 3,2400 | 3,1010 | 3,2075 | 3,2075 | 48.422 |
| 26 mar 2024 | 3,0850 | 3,1575 | 3,0805 | 3,1560 | 3,1560 | 48.430 |
| 25 mar 2024 | 3,0300 | 3,0950 | 2,9630 | 3,0850 | 3,0850 | 27.895 |
| 22 mar 2024 | 3,0320 | 3,0820 | 3,0300 | 3,0350 | 3,0350 | 23.815 |
| 21 mar 2024 | 3,0610 | 3,0910 | 3,0400 | 3,0760 | 3,0760 | 27.966 |
| 20 mar 2024 | 3,0510 | 3,0830 | 3,0495 | 3,0640 | 3,0640 | 28.698 |
| 19 mar 2024 | 3,0815 | 3,0960 | 3,0500 | 3,0800 | 3,0800 | 13.320 |
| 18 mar 2024 | 2,9150 | 3,1200 | 2,8720 | 3,0685 | 3,0685 | 88.593 |
| 15 mar 2024 | 2,9760 | 2,9910 | 2,9150 | 2,9235 | 2,9235 | 43.675 |
| 14 mar 2024 | 3,1050 | 3,1050 | 2,9750 | 2,9900 | 2,9900 | 22.939 |
| 13 mar 2024 | 3,0695 | 3,1490 | 3,0230 | 3,0390 | 3,0390 | 20.109 |
| 12 mar 2024 | 3,0700 | 3,1350 | 3,0230 | 3,0835 | 3,0835 | 21.972 |
| 11 mar 2024 | 3,0730 | 3,0730 | 2,7850 | 3,0540 | 3,0540 | 28.197 |
| 08 mar 2024 | 3,0100 | 3,0895 | 2,9930 | 3,0895 | 3,0895 | 35.566 |
| 07 mar 2024 | 2,9200 | 3,0330 | 2,9190 | 3,0020 | 3,0020 | 50.792 |
| 06 mar 2024 | 2,9100 | 2,9560 | 2,9100 | 2,9530 | 2,9530 | 20.657 |
| 05 mar 2024 | 2,9160 | 2,9930 | 2,8670 | 2,9290 | 2,9290 | 29.438 |
| 04 mar 2024 | 2,9500 | 3,0380 | 2,8950 | 2,9145 | 2,9145 | 21.378 |
| 01 mar 2024 | 2,9120 | 2,9800 | 2,8660 | 2,9575 | 2,9575 | 28.862 |
| 29 feb 2024 | 2,9195 | 2,9510 | 2,9170 | 2,9200 | 2,9200 | 27.983 |
| 28 feb 2024 | 2,8780 | 2,9450 | 2,8780 | 2,9215 | 2,9215 | 18.102 |
| 27 feb 2024 | 2,8950 | 2,9485 | 2,6580 | 2,9465 | 2,9465 | 22.442 |
| 26 feb 2024 | 2,9410 | 2,9770 | 2,9180 | 2,9240 | 2,9240 | 25.819 |
| 23 feb 2024 | 2,9685 | 2,9685 | 2,9365 | 2,9520 | 2,9520 | 44.788 |
| 22 feb 2024 | 2,9450 | 2,9905 | 2,9365 | 2,9625 | 2,9625 | 31.449 |
| 21 feb 2024 | 3,2620 | 3,2620 | 2,9270 | 2,9360 | 2,9360 | 29.066 |
| 20 feb 2024 | 3,0730 | 3,0730 | 2,9600 | 2,9725 | 2,9725 | 12.230 |
| 19 feb 2024 | 3,0510 | 3,0520 | 3,0110 | 3,0260 | 3,0260 | 11.486 |
| 16 feb 2024 | 3,1390 | 3,1390 | 3,0340 | 3,0340 | 3,0340 | 12.187 |
| 15 feb 2024 | 3,0020 | 3,0820 | 3,0020 | 3,0545 | 3,0545 | 15.713 |
| 14 feb 2024 | 3,0600 | 3,1265 | 3,0430 | 3,0940 | 3,0940 | 38.582 |
| 13 feb 2024 | 3,0180 | 3,0350 | 2,9780 | 2,9800 | 2,9800 | 5088 |
| 12 feb 2024 | 3,0310 | 3,0450 | 3,0110 | 3,0360 | 3,0360 | 14.207 |
| 09 feb 2024 | 3,1050 | 3,1050 | 2,9800 | 3,0220 | 3,0220 | 18.500 |
| 08 feb 2024 | 2,9640 | 3,1060 | 2,9640 | 3,0345 | 3,0345 | 12.233 |
| 07 feb 2024 | 3,0500 | 3,1200 | 3,0200 | 3,0250 | 3,0250 | 10.574 |
| 06 feb 2024 | 3,2155 | 3,2510 | 2,9550 | 3,1120 | 3,1120 | 39.748 |
| 05 feb 2024 | 3,3850 | 3,3850 | 3,2480 | 3,2525 | 3,2525 | 15.345 |
| 02 feb 2024 | 3,3260 | 3,3285 | 3,2810 | 3,3105 | 3,3105 | 1772 |
| 01 feb 2024 | 3,3540 | 3,3540 | 3,3050 | 3,3050 | 3,3050 | 3682 |
| 31 ene 2024 | 3,3320 | 3,3435 | 3,3010 | 3,3435 | 3,3435 | 3769 |
| 30 ene 2024 | 3,2830 | 3,4310 | 3,2830 | 3,3360 | 3,3360 | 7135 |
| 29 ene 2024 | 3,3885 | 3,3940 | 3,3200 | 3,3420 | 3,3420 | 8339 |
| 26 ene 2024 | 3,4200 | 3,4290 | 3,3970 | 3,3970 | 3,3970 | 9309 |
| 25 ene 2024 | 3,3630 | 3,4130 | 3,3630 | 3,4070 | 3,4070 | 5744 |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 3,3135 | 3,3365 | 3,2480 | 3,2870 | 3,2870 | 6524 |
| 19 ene 2024 | 3,3120 | 3,3650 | 3,2865 | 3,2935 | 3,2935 | 5192 |
| 18 ene 2024 | 3,3440 | 3,3440 | 3,2080 | 3,3050 | 3,3050 | 36.351 |
| 17 ene 2024 | 3,2785 | 3,2785 | 3,2450 | 3,2650 | 3,2650 | 11.252 |
| 16 ene 2024 | 3,2100 | 3,3160 | 3,2100 | 3,3065 | 3,3065 | 2331 |
| 15 ene 2024 | 3,2480 | 3,3400 | 3,2480 | 3,2780 | 3,2780 | 14.739 |
| 12 ene 2024 | 3,2870 | 3,3960 | 3,2870 | 3,3190 | 3,3190 | 15.057 |
| 11 ene 2024 | 3,3560 | 3,4580 | 3,3540 | 3,3540 | 3,3540 | 17.102 |
| 10 ene 2024 | 3,5050 | 3,5050 | 3,4260 | 3,4370 | 3,4370 | 20.455 |
| 09 ene 2024 | 3,4190 | 3,4890 | 3,3300 | 3,4300 | 3,4300 | 15.689 |
| 08 ene 2024 | 3,3405 | 3,4115 | 3,3400 | 3,4115 | 3,4115 | 7754 |
| 05 ene 2024 | 3,3075 | 3,3635 | 3,3075 | 3,3620 | 3,3620 | 3640 |
| 04 ene 2024 | 3,2920 | 3,3140 | 3,2920 | 3,3030 | 3,3030 | 2963 |
| 03 ene 2024 | 3,3560 | 3,3560 | 3,2710 | 3,2760 | 3,2760 | 17.532 |
| 02 ene 2024 | 3,3390 | 3,3390 | 3,1930 | 3,3180 | 3,3180 | 2114 |
| 29 dic 2023 | 3,3610 | 3,3610 | 3,2660 | 3,2685 | 3,2685 | 12.681 |
| 28 dic 2023 | 3,3055 | 3,3830 | 3,2645 | 3,2830 | 3,2830 | 2625 |
| 27 dic 2023 | 3,3120 | 3,3820 | 3,2850 | 3,3160 | 3,3160 | 6983 |
| 22 dic 2023 | 3,3235 | 3,3260 | 3,3070 | 3,3090 | 3,3090 | 14.275 |
| 21 dic 2023 | 3,3110 | 3,3295 | 3,2925 | 3,3245 | 3,3245 | 6716 |
| 20 dic 2023 | 3,3310 | 3,3485 | 3,3190 | 3,3375 | 3,3375 | 15.940 |
| 19 dic 2023 | 3,3320 | 3,3535 | 3,3240 | 3,3395 | 3,3395 | 6820 |
| 18 dic 2023 | 3,3400 | 3,3515 | 3,2800 | 3,2980 | 3,2980 | 23.473 |
| 15 dic 2023 | 3,3595 | 3,4150 | 3,3265 | 3,3265 | 3,3265 | 62.705 |
| 14 dic 2023 | 3,2450 | 3,3400 | 3,2250 | 3,3160 | 3,3160 | 28.075 |
| 13 dic 2023 | 3,3085 | 3,3195 | 3,2170 | 3,2170 | 3,2170 | 34.363 |
| 12 dic 2023 | 3,3795 | 3,3950 | 3,3000 | 3,3000 | 3,3000 | 37.703 |
| 11 dic 2023 | 3,3000 | 3,3900 | 3,2960 | 3,3600 | 3,3600 | 60.768 |
| 08 dic 2023 | 3,2025 | 3,2720 | 3,2025 | 3,2720 | 3,2720 | 35.662 |
| 07 dic 2023 | 3,1920 | 3,2125 | 3,1500 | 3,2105 | 3,2105 | 25.586 |
| *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.