Mercados españoles cerrados en 6 hrs 30 min
IBEX 35
10.885,10 +30,40 (+0,28%) Euro Stoxx 50
4.935,90 +14,42 (+0,29%) Dólar/Euro
1,0771 +0,0005 (+0,04%) Petróleo Brent
83,69 +0,73 (+0,88%) Oro
2.326,90 +18,30 (+0,79%) Bitcoin EUR
60.491,23 +1.342,79 (+2,27%)
Enel SpA (0NRE.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:01AM BST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 6,2770 | 6,3280 | 6,2310 | 6,2520 | 6,2520 | 1.011.833 |
| 02 may 2024 | 6,1950 | 6,2920 | 6,1980 | 6,2600 | 6,2600 | 835.474 |
| 01 may 2024 | 6,1950 | 6,1810 | 6,1810 | 6,1810 | 6,1810 | 426.814 |
| 30 abr 2024 | 6,1975 | 6,2570 | 6,1780 | 6,1810 | 6,1810 | 2.616.132 |
| 29 abr 2024 | 6,1060 | 6,2210 | 6,1440 | 6,1960 | 6,1960 | 479.372 |
| 26 abr 2024 | 6,0305 | 6,1320 | 6,0630 | 6,0900 | 6,0900 | 1.561.548 |
| 25 abr 2024 | 6,1065 | 6,1110 | 5,9770 | 6,0620 | 6,0620 | 1.005.629 |
| 24 abr 2024 | 6,1450 | 6,1480 | 6,0520 | 6,0900 | 6,0900 | 1.514.728 |
| 23 abr 2024 | 6,0350 | 6,1390 | 6,0300 | 6,1087 | 6,1087 | 1.116.385 |
| 22 abr 2024 | 5,9355 | 6,0516 | 5,9070 | 6,0513 | 6,0513 | 1.166.404 |
| 19 abr 2024 | 5,8645 | 5,9580 | 5,8430 | 5,9550 | 5,9550 | 937.733 |
| 18 abr 2024 | 5,8130 | 5,8850 | 5,7970 | 5,8720 | 5,8720 | 1.982.944 |
| 17 abr 2024 | 5,7520 | 5,8410 | 5,7510 | 5,7909 | 5,7909 | 4.164.637 |
| 16 abr 2024 | 5,7960 | 5,8700 | 5,7760 | 5,7962 | 5,7962 | 885.944 |
| 15 abr 2024 | 5,8765 | 5,9170 | 5,8500 | 5,8500 | 5,8500 | 1.275.065 |
| 12 abr 2024 | 5,7705 | 5,9170 | 5,7650 | 5,8718 | 5,8718 | 2.158.307 |
| 11 abr 2024 | 5,7165 | 5,7790 | 5,6600 | 5,7477 | 5,7477 | 4.259.160 |
| 10 abr 2024 | 5,8515 | 5,8470 | 5,6640 | 5,7017 | 5,7017 | 3.239.222 |
| 09 abr 2024 | 5,9130 | 5,9270 | 5,7970 | 5,8241 | 5,8241 | 32.020.180 |
| 08 abr 2024 | 5,9335 | 5,9460 | 5,8900 | 5,9000 | 5,9000 | 1.137.326 |
| 05 abr 2024 | 6,0600 | 6,0160 | 5,8860 | 5,9100 | 5,9100 | 1.455.813 |
| 04 abr 2024 | 5,9975 | 6,0700 | 5,9960 | 6,0681 | 6,0681 | 2.034.937 |
| 03 abr 2024 | 5,9965 | 6,0170 | 5,9610 | 5,9924 | 5,9924 | 945.960 |
| 02 abr 2024 | 6,1320 | 6,1100 | 5,9850 | 5,9850 | 5,9850 | 2.114.332 |
| 28 mar 2024 | 6,1595 | 6,1910 | 6,1120 | 6,1181 | 6,1181 | 2.772.677 |
| 27 mar 2024 | 6,0785 | 6,1575 | 6,0540 | 6,1575 | 6,1575 | 2.852.695 |
| 26 mar 2024 | 6,1195 | 6,1700 | 6,0840 | 6,1100 | 6,1100 | 1.625.561 |
| 25 mar 2024 | 6,0830 | 6,0940 | 6,0430 | 6,0700 | 6,0700 | 1.254.015 |
| 22 mar 2024 | 6,0815 | 6,1240 | 5,9590 | 6,0878 | 6,0878 | 4.217.121 |
| 21 mar 2024 | 6,1255 | 6,1670 | 6,0650 | 6,0700 | 6,0700 | 1.591.371 |
| 20 mar 2024 | 6,0940 | 6,1320 | 6,0730 | 6,1086 | 6,1086 | 1.689.554 |
| 19 mar 2024 | 6,0700 | 6,1060 | 5,9850 | 6,0751 | 6,0751 | 2.444.062 |
| 18 mar 2024 | 6,1270 | 6,1560 | 6,0430 | 6,0715 | 6,0715 | 1.952.896 |
| 15 mar 2024 | 6,1445 | 6,1940 | 6,1210 | 6,1310 | 6,1310 | 1.639.266 |
| 14 mar 2024 | 6,2195 | 6,2320 | 6,1130 | 6,1333 | 6,1333 | 3.393.744 |
| 13 mar 2024 | 6,1610 | 6,2470 | 6,1520 | 6,2081 | 6,2081 | 1.787.016 |
| 12 mar 2024 | 6,1805 | 6,2050 | 6,1410 | 6,1561 | 6,1561 | 1.505.161 |
| 11 mar 2024 | 6,1760 | 6,2170 | 6,1330 | 6,1644 | 6,1644 | 3.794.309 |
| 08 mar 2024 | 6,1255 | 6,1750 | 6,0930 | 6,1320 | 6,1320 | 1.857.154 |
| 07 mar 2024 | 6,1030 | 6,1800 | 6,0850 | 6,1413 | 6,1413 | 1.332.479 |
| 06 mar 2024 | 6,0335 | 6,1390 | 6,0360 | 6,0893 | 6,0893 | 4.583.798 |
| 05 mar 2024 | 5,9050 | 6,0430 | 5,9000 | 6,0400 | 6,0400 | 2.169.713 |
| 04 mar 2024 | 5,8880 | 5,9380 | 5,8720 | 5,9050 | 5,9050 | 1.607.338 |
| 01 mar 2024 | 5,9115 | 5,9420 | 5,8610 | 5,8900 | 5,8900 | 1.899.375 |
| 29 feb 2024 | 5,8680 | 5,9210 | 5,8640 | 5,8821 | 5,8821 | 2.630.048 |
| 28 feb 2024 | 5,9405 | 5,9600 | 5,8420 | 5,8521 | 5,8521 | 1.039.863 |
| 27 feb 2024 | 5,8595 | 5,9410 | 5,8490 | 5,9350 | 5,9350 | 2.983.474 |
| 26 feb 2024 | 5,9710 | 5,9760 | 5,8751 | 5,8795 | 5,8795 | 2.626.986 |
| 23 feb 2024 | 5,9260 | 5,9700 | 5,9130 | 5,9571 | 5,9571 | 781.293 |
| 22 feb 2024 | 5,9805 | 5,9970 | 5,9280 | 5,9731 | 5,9731 | 2.619.905 |
| 21 feb 2024 | 5,9035 | 5,9660 | 5,8850 | 5,9580 | 5,9580 | 35.154.890 |
| 20 feb 2024 | 5,8905 | 5,9330 | 5,8530 | 5,9000 | 5,9000 | 15.170.600 |
| 19 feb 2024 | 5,8875 | 5,9400 | 5,8601 | 5,8712 | 5,8712 | 1.287.415 |
| 16 feb 2024 | 5,9420 | 5,9450 | 5,8450 | 5,8624 | 5,8624 | 1.199.405 |
| 15 feb 2024 | 5,9255 | 5,9380 | 5,8780 | 5,8944 | 5,8944 | 1.380.128 |
| 14 feb 2024 | 5,8965 | 5,9510 | 5,8870 | 5,9200 | 5,9200 | 1.014.955 |
| 13 feb 2024 | 5,9315 | 5,9450 | 5,8850 | 5,8857 | 5,8857 | 513.779 |
| 12 feb 2024 | 5,9000 | 5,9460 | 5,8950 | 5,9200 | 5,9200 | 1.721.287 |
| 09 feb 2024 | 5,9560 | 5,9340 | 5,8620 | 5,8800 | 5,8800 | 1.205.151 |
| 08 feb 2024 | 6,0380 | 6,0600 | 5,9560 | 5,9600 | 5,9600 | 1.517.916 |
| 07 feb 2024 | 6,0880 | 6,1040 | 6,0270 | 6,0500 | 6,0500 | 1.448.049 |
| 06 feb 2024 | 6,1215 | 6,1660 | 6,0210 | 6,0782 | 6,0782 | 1.594.301 |
| 05 feb 2024 | 6,1590 | 6,2210 | 6,1070 | 6,1178 | 6,1178 | 1.218.539 |
| 02 feb 2024 | 6,2150 | 6,2900 | 6,1640 | 6,2016 | 6,2016 | 654.344 |
| 01 feb 2024 | 6,3350 | 6,2850 | 6,1830 | 6,2351 | 6,2351 | 1.550.384 |
| 31 ene 2024 | 6,2560 | 6,3520 | 6,2440 | 6,3384 | 6,3384 | 750.484 |
| 30 ene 2024 | 6,2175 | 6,2690 | 6,1970 | 6,2579 | 6,2579 | 1.479.033 |
| 29 ene 2024 | 6,2780 | 6,2860 | 6,1570 | 6,2194 | 6,2194 | 3.030.900 |
| 26 ene 2024 | 6,3020 | 6,3260 | 6,2500 | 6,2650 | 6,2650 | 1.496.711 |
| 25 ene 2024 | 6,3130 | 6,3170 | 6,2270 | 6,2684 | 6,2684 | 1.763.812 |
| 24 ene 2024 | 6,3500 | 6,3790 | 6,3030 | 6,3375 | 6,3375 | 1.987.849 |
| 23 ene 2024 | 6,3855 | 6,4140 | 6,3020 | 6,3317 | 6,3317 | 4.050.468 |
| 22 ene 2024 | 6,6965 | 6,4910 | 6,3320 | 6,3609 | 6,3609 | 2.850.831 |
| 22 ene 2024 | 0.215 Dividendo | |||||
| 19 ene 2024 | 6,6455 | 6,6790 | 6,6370 | 6,6643 | 6,4493 | 4.329.135 |
| 18 ene 2024 | 6,6475 | 6,6530 | 6,5840 | 6,6208 | 6,4072 | 39.391.920 |
| 17 ene 2024 | 6,7700 | 6,7155 | 6,5920 | 6,6334 | 6,4194 | 36.342.590 |
| 16 ene 2024 | 6,8145 | 6,7840 | 6,7093 | 6,7289 | 6,5118 | 1.697.940 |
| 15 ene 2024 | 6,7920 | 6,8230 | 6,7510 | 6,7638 | 6,5456 | 3.666.178 |
| 12 ene 2024 | 6,7065 | 6,7850 | 6,7010 | 6,7798 | 6,5611 | 2.432.949 |
| 11 ene 2024 | 6,7480 | 7,0000 | 6,6640 | 6,7144 | 6,4978 | 4.442.843 |
| 10 ene 2024 | 6,7035 | 6,7430 | 6,6830 | 6,7340 | 6,5168 | 907.177 |
| 09 ene 2024 | 6,6950 | 7,0000 | 6,6620 | 6,6868 | 6,4711 | 3.160.510 |
| 08 ene 2024 | 6,7000 | 6,7240 | 6,6480 | 6,7100 | 6,4935 | 2.622.503 |
| 05 ene 2024 | 6,7230 | 6,7070 | 6,6350 | 6,6778 | 6,4624 | 3.693.852 |
| 04 ene 2024 | 6,6190 | 6,7200 | 6,6220 | 6,7200 | 6,5032 | 793.116 |
| 03 ene 2024 | 6,7170 | 7,0000 | 6,6020 | 6,6365 | 6,4224 | 1.067.686 |
| 02 ene 2024 | 6,7300 | 6,8080 | 6,6800 | 6,7086 | 6,4922 | 3.096.042 |
| 29 dic 2023 | 6,7220 | 6,7500 | 6,7240 | 6,7453 | 6,5277 | 483.837 |
| 28 dic 2023 | 6,7190 | 6,7470 | 6,7056 | 6,7204 | 6,5036 | 1.969.890 |
| 27 dic 2023 | 6,7145 | 6,7560 | 6,7020 | 6,7210 | 6,5042 | 951.178 |
| 22 dic 2023 | 6,6745 | 6,7300 | 6,6502 | 6,7036 | 6,4874 | 840.137 |
| 21 dic 2023 | 6,6515 | 6,6930 | 6,6420 | 6,6752 | 6,4598 | 999.021 |
| 20 dic 2023 | 6,7000 | 6,7270 | 6,6200 | 6,6670 | 6,4519 | 2.215.481 |
| 19 dic 2023 | 6,6515 | 6,7090 | 6,6650 | 6,6903 | 6,4745 | 1.058.651 |
| 18 dic 2023 | 6,6430 | 6,6880 | 6,6240 | 6,6500 | 6,4355 | 3.556.701 |
| 15 dic 2023 | 6,7590 | 6,7620 | 6,6300 | 6,6508 | 6,4362 | 1.679.504 |
| 14 dic 2023 | 6,6120 | 6,7670 | 6,6605 | 6,7171 | 6,5004 | 2.607.605 |
| 13 dic 2023 | 6,5490 | 6,6170 | 6,5500 | 6,6080 | 6,3948 | 100.784.700 |
| 12 dic 2023 | 6,5240 | 6,5680 | 6,5200 | 6,5537 | 6,3423 | 1.240.669 |
| *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.