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
59.330,28 +665,57 (+1,13%)
HSBC FTSE 250 UCITS ETF (HMCX.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 04:35PM BST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1884,40 | 1902,00 | 1884,40 | 1895,60 | 1895,60 | 10.305 |
| 02 may 2024 | 1874,20 | 1884,60 | 1873,95 | 1885,00 | 1885,00 | 27.510 |
| 01 may 2024 | 1877,00 | 1877,00 | 1870,47 | 1871,60 | 1871,60 | 14.824 |
| 30 abr 2024 | 1885,00 | 1895,40 | 1880,00 | 1881,50 | 1881,50 | 17.652 |
| 29 abr 2024 | 1869,60 | 1876,31 | 1862,14 | 1883,70 | 1883,70 | 59.360 |
| 26 abr 2024 | 1852,29 | 1859,54 | 1851,80 | 1860,90 | 1860,90 | 904 |
| 25 abr 2024 | 1850,20 | 1858,40 | 1836,46 | 1841,30 | 1841,30 | 464 |
| 25 abr 2024 | 0.0979 Dividendo | |||||
| 24 abr 2024 | 1863,60 | 1873,11 | 1858,44 | 1861,00 | 1860,90 | 18.532 |
| 23 abr 2024 | 1857,60 | 1867,40 | 1856,00 | 1864,10 | 1864,00 | 20.653 |
| 22 abr 2024 | 1843,20 | 1854,84 | 1836,80 | 1849,00 | 1848,90 | 6782 |
| 19 abr 2024 | 1823,60 | 1830,00 | 1815,20 | 1829,40 | 1829,30 | 9271 |
| 18 abr 2024 | 1827,80 | 1834,80 | 1821,60 | 1833,40 | 1833,30 | 46.359 |
| 17 abr 2024 | 1830,20 | 1835,20 | 1822,60 | 1822,60 | 1822,50 | 2701 |
| 16 abr 2024 | 1824,40 | 1830,80 | 1820,60 | 1824,40 | 1824,30 | 5077 |
| 15 abr 2024 | 1856,40 | 1869,80 | 1856,40 | 1857,00 | 1856,90 | 5426 |
| 12 abr 2024 | 1871,20 | 1882,40 | 1858,80 | 1860,20 | 1860,10 | 8787 |
| 11 abr 2024 | 1871,40 | 1871,40 | 1857,20 | 1866,80 | 1866,70 | 1257 |
| 10 abr 2024 | 1868,60 | 1878,46 | 1853,80 | 1862,60 | 1862,50 | 13.339 |
| 09 abr 2024 | 1868,00 | 1871,00 | 1859,80 | 1859,80 | 1859,70 | 4616 |
| 08 abr 2024 | 1859,00 | 1871,37 | 1851,51 | 1868,70 | 1868,60 | 3297 |
| 05 abr 2024 | 1865,60 | 1865,60 | 1848,00 | 1857,20 | 1857,10 | 5917 |
| 04 abr 2024 | 1858,80 | 1871,00 | 1858,80 | 1871,00 | 1870,90 | 1072 |
| 03 abr 2024 | 1841,00 | 1857,00 | 1841,00 | 1856,40 | 1856,30 | 17.754 |
| 02 abr 2024 | 1879,20 | 2000,00 | 1853,04 | 1854,80 | 1854,70 | 6586 |
| 28 mar 2024 | 1865,40 | 1876,38 | 1861,63 | 1870,40 | 1870,30 | 5483 |
| 27 mar 2024 | 1854,40 | 1862,20 | 1852,98 | 1861,80 | 1861,70 | 2955 |
| 26 mar 2024 | 1844,40 | 1856,00 | 1841,80 | 1855,80 | 1855,70 | 5212 |
| 25 mar 2024 | 1854,20 | 1854,20 | 1835,20 | 1844,40 | 1844,30 | 19.029 |
| 22 mar 2024 | 1852,20 | 1858,70 | 1851,60 | 1853,70 | 1853,60 | 2157 |
| 21 mar 2024 | 1850,00 | 1856,20 | 1845,01 | 1856,20 | 1856,10 | 23.904 |
| 20 mar 2024 | 1826,60 | 1834,30 | 1821,57 | 1831,00 | 1830,90 | 4068 |
| 19 mar 2024 | 1826,60 | 1832,91 | 1821,04 | 1827,10 | 1827,00 | 1272 |
| 18 mar 2024 | 1838,20 | 1838,80 | 1822,78 | 1831,20 | 1831,10 | 10.835 |
| 15 mar 2024 | 1847,00 | 1847,00 | 1831,10 | 1832,00 | 1831,90 | 14.425 |
| 14 mar 2024 | 1839,40 | 1843,00 | 1829,20 | 1830,20 | 1830,10 | 12.593 |
| 13 mar 2024 | 1842,00 | 1842,00 | 1836,00 | 1836,90 | 1836,80 | 6421 |
| 12 mar 2024 | 1839,60 | 1842,12 | 1835,95 | 1837,20 | 1837,10 | 17.212 |
| 11 mar 2024 | 1843,80 | 1843,80 | 1825,20 | 1832,20 | 1832,10 | 6410 |
| 08 mar 2024 | 1832,41 | 1839,40 | 1832,00 | 1839,40 | 1839,30 | 271 |
| 07 mar 2024 | 1830,60 | 1847,00 | 1830,60 | 1838,80 | 1838,70 | 2675 |
| 06 mar 2024 | 1817,80 | 1834,40 | 1812,25 | 1828,20 | 1828,10 | 22.550 |
| 05 mar 2024 | 1800,00 | 1812,34 | 1800,00 | 1807,60 | 1807,50 | 14.710 |
| 04 mar 2024 | 1807,40 | 1820,20 | 1800,65 | 1805,80 | 1805,70 | 13.462 |
| 01 mar 2024 | 1797,00 | 1813,20 | 1797,00 | 1814,80 | 1814,70 | 3237 |
| 29 feb 2024 | 1790,40 | 1799,37 | 1788,60 | 1790,00 | 1789,91 | 7099 |
| 28 feb 2024 | 1784,60 | 1788,74 | 1779,60 | 1784,80 | 1784,71 | 4124 |
| 27 feb 2024 | 1796,20 | 1796,20 | 1790,40 | 1796,80 | 1796,71 | 1688 |
| 26 feb 2024 | 1808,80 | 1808,80 | 1791,83 | 1792,80 | 1792,71 | 8904 |
| 23 feb 2024 | 1799,60 | 1822,00 | 1797,80 | 1801,70 | 1801,61 | 13.696 |
| 22 feb 2024 | 1799,00 | 1809,40 | 1794,66 | 1806,60 | 1806,50 | 18.594 |
| 21 feb 2024 | 1794,60 | 1795,60 | 1790,86 | 1793,00 | 1792,91 | 2762 |
| 20 feb 2024 | 1797,20 | 1802,90 | 1790,80 | 1792,00 | 1791,91 | 3233 |
| 19 feb 2024 | 1799,60 | 1800,63 | 1794,20 | 1801,20 | 1801,11 | 13.683 |
| 16 feb 2024 | 1797,00 | 1800,80 | 1797,00 | 1801,20 | 1801,11 | 3744 |
| 15 feb 2024 | 1784,20 | 1793,00 | 1784,20 | 1789,20 | 1789,11 | 2590 |
| 14 feb 2024 | 1783,40 | 1787,40 | 1781,00 | 1781,00 | 1780,91 | 5919 |
| 13 feb 2024 | 1797,80 | 1797,80 | 1767,60 | 1770,90 | 1770,81 | 4106 |
| 12 feb 2024 | 1785,60 | 1798,20 | 1785,60 | 1798,20 | 1798,11 | 4124 |
| 09 feb 2024 | 1787,80 | 1792,80 | 1784,20 | 1785,20 | 1785,11 | 14.986 |
| 08 feb 2024 | 1800,00 | 1805,40 | 1789,00 | 1789,00 | 1788,91 | 2386 |
| 07 feb 2024 | 1796,80 | 1798,20 | 1790,20 | 1793,20 | 1793,11 | 3344 |
| 06 feb 2024 | 1783,20 | 1793,91 | 1783,20 | 1797,00 | 1796,91 | 1994 |
| 05 feb 2024 | 1809,40 | 1809,40 | 1782,00 | 1782,00 | 1781,91 | 12.457 |
| 02 feb 2024 | 1812,40 | 1812,40 | 1795,40 | 1795,60 | 1795,51 | 2647 |
| 01 feb 2024 | 1802,40 | 1818,94 | 1791,00 | 1793,60 | 1793,51 | 13.670 |
| 31 ene 2024 | 1812,40 | 1817,60 | 1808,60 | 1812,70 | 1812,60 | 6118 |
| 30 ene 2024 | 1813,60 | 1820,77 | 1810,60 | 1813,10 | 1813,00 | 3366 |
| 29 ene 2024 | 1807,00 | 1809,87 | 1799,04 | 1806,70 | 1806,60 | 8071 |
| 26 ene 2024 | 1800,60 | 1809,60 | 1800,60 | 1810,90 | 1810,80 | 46.128 |
| 25 ene 2024 | 1789,00 | 1808,40 | 1666,00 | 1799,90 | 1799,81 | 2138 |
| 24 ene 2024 | 1784,00 | 1795,20 | 1784,00 | 1794,20 | 1794,11 | 14.435 |
| 23 ene 2024 | 1785,00 | 1787,24 | 1777,20 | 1777,20 | 1777,11 | 9968 |
| 22 ene 2024 | 1781,80 | 1787,73 | 1778,04 | 1784,80 | 1784,71 | 4031 |
| 19 ene 2024 | 1777,40 | 1780,94 | 1765,40 | 1767,20 | 1767,11 | 18.651 |
| 18 ene 2024 | 1765,40 | 1782,60 | 1763,59 | 1775,60 | 1775,51 | 12.787 |
| 18 ene 2024 | 0.1309 Dividendo | |||||
| 17 ene 2024 | 1776,00 | 1802,95 | 1770,77 | 1779,80 | 1779,58 | 32.084 |
| 16 ene 2024 | 1797,20 | 1813,20 | 1793,80 | 1810,90 | 1810,67 | 15.375 |
| 15 ene 2024 | 1807,44 | 1816,80 | 1805,20 | 1808,10 | 1807,87 | 13.841 |
| 12 ene 2024 | 1820,80 | 1821,60 | 1810,40 | 1811,40 | 1811,17 | 767 |
| 11 ene 2024 | 1823,60 | 1828,40 | 1804,60 | 1804,60 | 1804,37 | 1613 |
| 10 ene 2024 | 1819,00 | 1822,92 | 1817,60 | 1820,40 | 1820,17 | 8058 |
| 09 ene 2024 | 1822,80 | 1826,80 | 1817,87 | 1819,80 | 1819,57 | 4613 |
| 08 ene 2024 | 1808,60 | 1831,20 | 1807,07 | 1828,40 | 1828,17 | 10.258 |
| 05 ene 2024 | 1827,60 | 1827,80 | 1802,60 | 1814,70 | 1814,47 | 36.812 |
| 04 ene 2024 | 1825,20 | 1828,60 | 1818,97 | 1827,40 | 1827,17 | 3680 |
| 03 ene 2024 | 1836,92 | 1836,92 | 1826,80 | 1821,60 | 1821,37 | 508 |
| 02 ene 2024 | 1863,80 | 1869,80 | 1839,87 | 1840,40 | 1840,17 | 8783 |
| 29 dic 2023 | 1860,60 | 1862,80 | 1856,20 | 1859,00 | 1858,77 | 8084 |
| 28 dic 2023 | 1870,00 | 1870,27 | 1853,71 | 1858,30 | 1858,07 | 5661 |
| 27 dic 2023 | 1860,40 | 1865,18 | 1852,60 | 1859,20 | 1858,97 | 23.260 |
| 22 dic 2023 | 1843,20 | 1852,40 | 1840,80 | 1848,30 | 1848,07 | 12.445 |
| 21 dic 2023 | 1843,40 | 1847,80 | 1830,80 | 1844,60 | 1844,37 | 12.082 |
| 20 dic 2023 | 1835,60 | 1850,20 | 1830,40 | 1850,20 | 1849,97 | 9809 |
| 19 dic 2023 | 1811,80 | 1824,40 | 1811,80 | 1820,60 | 1820,37 | 2446 |
| 18 dic 2023 | 1814,80 | 1818,20 | 1808,80 | 1811,80 | 1811,57 | 1420 |
| 15 dic 2023 | 1828,80 | 1834,20 | 1810,80 | 1810,80 | 1810,57 | 10.571 |
| 14 dic 2023 | 1813,20 | 1819,80 | 1793,76 | 1815,00 | 1814,77 | 6467 |
| 13 dic 2023 | 1763,98 | 1768,00 | 1763,98 | 1765,90 | 1765,68 | 6197 |
| *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.