Mercados españoles abiertos en 1 hr 38 mins
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.267,60 -6,45 (-0,02%) Dólar/Euro
1,0722 +0,0003 (+0,03%) Petróleo Brent
83,97 +0,53 (+0,64%) Bitcoin EUR
53.612,71 -2.444,36 (-4,36%)
SOL S.p.A. (0NJP.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:02PM BST
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 |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 35,60 | 36,15 | 35,50 | 36,15 | 36,15 | 445 |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | 34,80 | 34,95 | 34,80 | 34,95 | 34,95 | 20.028 |
| 23 abr 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | 257 |
| 22 abr 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | 560 |
| 19 abr 2024 | 34,85 | 35,06 | 34,50 | 34,50 | 34,50 | 2045 |
| 18 abr 2024 | 35,05 | 35,35 | 34,95 | 35,22 | 35,22 | 11.419 |
| 17 abr 2024 | 35,30 | 35,30 | 34,70 | 34,78 | 34,78 | 1281 |
| 16 abr 2024 | 34,45 | 34,55 | 34,35 | 34,50 | 34,50 | 255 |
| 15 abr 2024 | 34,90 | 34,90 | 34,75 | 34,85 | 34,85 | 464 |
| 12 abr 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | 172 |
| 11 abr 2024 | 35,30 | 35,30 | 35,00 | 35,00 | 35,00 | 2 |
| 10 abr 2024 | 35,40 | 35,65 | 35,35 | 35,65 | 35,65 | 17.100 |
| 09 abr 2024 | 33,97 | 35,20 | 33,97 | 35,10 | 35,10 | 32.680 |
| 08 abr 2024 | 32,85 | 33,25 | 32,85 | 33,20 | 33,20 | 61.726 |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | 1001 |
| 03 abr 2024 | - | - | - | - | - | - |
| 02 abr 2024 | 33,65 | 33,75 | 32,70 | 32,75 | 32,75 | 263 |
| 28 mar 2024 | 33,05 | 33,15 | 33,05 | 33,15 | 33,15 | 564 |
| 27 mar 2024 | 31,92 | 33,25 | 31,92 | 33,05 | 33,05 | 5518 |
| 26 mar 2024 | 31,30 | 31,45 | 31,20 | 31,45 | 31,45 | 55 |
| 25 mar 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | 154 |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | 194 |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 30,35 | 30,35 | 30,05 | 30,15 | 30,15 | 1239 |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | 368 |
| 11 mar 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | 1 |
| 08 mar 2024 | 30,25 | 30,60 | 30,25 | 30,53 | 30,53 | 6462 |
| 07 mar 2024 | 30,50 | 30,50 | 30,34 | 30,34 | 30,34 | 8324 |
| 06 mar 2024 | 29,85 | 29,90 | 29,79 | 29,79 | 29,79 | 20.006 |
| 05 mar 2024 | 29,45 | 29,85 | 29,45 | 29,75 | 29,75 | 19.742 |
| 04 mar 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | 2044 |
| 01 mar 2024 | 29,10 | 29,10 | 28,85 | 28,99 | 28,99 | 17.005 |
| 29 feb 2024 | 29,25 | 29,25 | 29,13 | 29,19 | 29,19 | 34.460 |
| 28 feb 2024 | 28,50 | 28,66 | 28,50 | 28,66 | 28,66 | 16.028 |
| 27 feb 2024 | 28,65 | 28,80 | 28,65 | 28,75 | 28,75 | 6818 |
| 26 feb 2024 | 28,37 | 28,91 | 28,37 | 28,49 | 28,49 | 32.676 |
| 23 feb 2024 | 27,95 | 28,14 | 27,95 | 28,14 | 28,14 | 32.758 |
| 22 feb 2024 | 27,60 | 27,90 | 27,60 | 27,87 | 27,87 | 122.405 |
| 21 feb 2024 | 26,77 | 27,40 | 26,77 | 27,34 | 27,34 | 90.765 |
| 20 feb 2024 | 26,60 | 26,80 | 26,60 | 26,70 | 26,70 | 34.949 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 26,05 | 26,25 | 25,98 | 26,01 | 26,01 | 18.395 |
| 15 feb 2024 | 25,96 | 25,99 | 25,96 | 25,99 | 25,99 | 35.420 |
| 14 feb 2024 | 26,65 | 26,65 | 25,95 | 26,00 | 26,00 | 30.812 |
| 13 feb 2024 | 25,69 | 25,73 | 25,69 | 25,73 | 25,73 | 74.949 |
| 12 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | 46 |
| 09 feb 2024 | 26,20 | 26,22 | 26,05 | 26,20 | 26,20 | 3923 |
| 08 feb 2024 | 27,15 | 27,17 | 26,75 | 27,17 | 27,17 | 1646 |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 26,40 | 26,60 | 26,40 | 26,60 | 26,60 | 486 |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 26,95 | 27,14 | 26,63 | 26,63 | 26,63 | 47.919 |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | 4006 |
| 30 ene 2024 | 27,65 | 27,65 | 26,35 | 26,50 | 26,50 | 11.528 |
| 29 ene 2024 | 25,80 | 26,50 | 25,80 | 26,46 | 26,46 | 5001 |
| 26 ene 2024 | 26,65 | 26,72 | 26,45 | 26,45 | 26,45 | 7512 |
| 25 ene 2024 | 26,85 | 26,85 | 26,80 | 26,80 | 26,80 | 1183 |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 26,10 | 26,30 | 26,10 | 26,10 | 26,10 | 505 |
| 19 ene 2024 | 26,35 | 26,35 | 26,15 | 26,15 | 26,15 | 492 |
| 18 ene 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | 540 |
| 17 ene 2024 | 26,25 | 26,40 | 25,90 | 26,40 | 26,40 | 55 |
| 16 ene 2024 | - | - | - | - | - | - |
| 15 ene 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | 75 |
| 12 ene 2024 | 26,90 | 26,90 | 26,80 | 26,80 | 26,80 | 223 |
| 11 ene 2024 | 27,05 | 27,10 | 26,65 | 26,65 | 26,65 | 783 |
| 10 ene 2024 | 27,45 | 27,45 | 27,00 | 27,00 | 27,00 | 67 |
| 09 ene 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | 132 |
| 08 ene 2024 | 26,20 | 26,35 | 26,20 | 26,34 | 26,34 | 20.166 |
| 05 ene 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | 34 |
| 04 ene 2024 | 26,60 | 26,95 | 26,60 | 26,95 | 26,95 | 912 |
| 03 ene 2024 | 26,80 | 26,80 | 26,35 | 26,35 | 26,35 | 286 |
| 02 ene 2024 | 27,55 | 27,55 | 27,35 | 27,40 | 27,40 | 199 |
| 29 dic 2023 | 29,35 | 29,35 | 27,75 | 27,75 | 27,75 | 181 |
| 28 dic 2023 | 28,00 | 28,10 | 28,00 | 28,00 | 28,00 | 2219 |
| 27 dic 2023 | 28,40 | 28,40 | 28,15 | 28,20 | 28,20 | 133 |
| 22 dic 2023 | 28,15 | 28,19 | 27,90 | 28,15 | 28,15 | 33.671 |
| 21 dic 2023 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | 20 |
| 20 dic 2023 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | 1012 |
| 19 dic 2023 | - | - | - | - | - | - |
| 18 dic 2023 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | 5 |
| 15 dic 2023 | 28,00 | 28,35 | 28,00 | 28,20 | 28,20 | 788 |
| 14 dic 2023 | 27,00 | 27,70 | 27,00 | 27,70 | 27,70 | 1139 |
| 13 dic 2023 | - | - | - | - | - | - |
| 12 dic 2023 | 26,55 | 26,55 | 26,20 | 26,20 | 26,20 | 75 |
| 11 dic 2023 | 25,80 | 26,35 | 25,80 | 26,25 | 26,25 | 128 |
| 08 dic 2023 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | 16 |
| 07 dic 2023 | 26,40 | 26,40 | 25,75 | 25,85 | 25,85 | 1866 |
| 06 dic 2023 | 26,25 | 26,45 | 26,25 | 26,28 | 26,28 | 18.260 |
| *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.