Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.690,48 +735,62 (+1,21%)
South32 Limited (S32.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:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 194,40 | 194,40 | 188,20 | 190,10 | 190,10 | 957.218 |
| 13 jun 2024 | 196,50 | 196,50 | 188,10 | 189,40 | 189,40 | 421.729 |
| 12 jun 2024 | 184,20 | 192,50 | 184,20 | 191,40 | 191,40 | 1.863.141 |
| 11 jun 2024 | 192,30 | 192,90 | 187,87 | 188,30 | 188,30 | 304.740 |
| 10 jun 2024 | 202,80 | 202,80 | 195,60 | 196,80 | 196,80 | 405.621 |
| 07 jun 2024 | 199,90 | 201,20 | 195,20 | 196,80 | 196,80 | 2.090.092 |
| 06 jun 2024 | 198,50 | 200,80 | 198,50 | 200,00 | 200,00 | 527.722 |
| 05 jun 2024 | 203,80 | 203,80 | 197,50 | 198,50 | 198,50 | 698.799 |
| 04 jun 2024 | 205,60 | 208,40 | 201,60 | 202,20 | 202,20 | 561.995 |
| 03 jun 2024 | 202,80 | 208,80 | 202,80 | 206,00 | 206,00 | 434.767 |
| 31 may 2024 | 203,40 | 208,00 | 203,00 | 205,60 | 205,60 | 174.118 |
| 30 may 2024 | 202,20 | 207,80 | 202,20 | 207,20 | 207,20 | 372.311 |
| 29 may 2024 | 201,60 | 207,52 | 201,60 | 204,80 | 204,80 | 602.007 |
| 28 may 2024 | 201,80 | 205,00 | 197,86 | 204,80 | 204,80 | 701.677 |
| 24 may 2024 | 202,40 | 202,40 | 197,69 | 201,80 | 201,80 | 99.138 |
| 23 may 2024 | 204,00 | 204,00 | 198,10 | 199,80 | 199,80 | 568.930 |
| 22 may 2024 | 204,40 | 209,60 | 198,80 | 199,20 | 199,20 | 1.474.937 |
| 21 may 2024 | 202,40 | 207,00 | 202,40 | 206,80 | 206,80 | 575.299 |
| 20 may 2024 | 201,00 | 204,40 | 201,00 | 203,00 | 203,00 | 221.666 |
| 17 may 2024 | 191,70 | 199,70 | 191,70 | 199,50 | 199,50 | 269.851 |
| 16 may 2024 | 196,00 | 199,30 | 195,36 | 196,20 | 196,20 | 317.641 |
| 15 may 2024 | 191,40 | 196,60 | 191,30 | 193,00 | 193,00 | 354.336 |
| 14 may 2024 | 185,80 | 192,50 | 185,80 | 191,30 | 191,30 | 210.468 |
| 13 may 2024 | 191,50 | 192,30 | 188,14 | 191,00 | 191,00 | 452.041 |
| 10 may 2024 | 191,00 | 193,40 | 190,90 | 191,60 | 191,60 | 526.976 |
| 09 may 2024 | 189,60 | 191,60 | 188,10 | 190,10 | 190,10 | 551.337 |
| 08 may 2024 | 190,30 | 191,50 | 189,48 | 190,40 | 190,40 | 246.179 |
| 07 may 2024 | 188,90 | 191,50 | 188,90 | 191,10 | 191,10 | 710.015 |
| 03 may 2024 | 185,20 | 189,50 | 184,60 | 188,90 | 188,90 | 404.635 |
| 02 may 2024 | 183,00 | 185,10 | 183,00 | 184,90 | 184,90 | 215.818 |
| 01 may 2024 | 188,00 | 188,00 | 179,90 | 180,40 | 180,40 | 299.654 |
| 30 abr 2024 | 185,50 | 186,52 | 182,00 | 182,30 | 182,30 | 725.201 |
| 29 abr 2024 | 182,00 | 187,87 | 181,80 | 185,10 | 185,10 | 547.032 |
| 26 abr 2024 | 173,70 | 178,20 | 166,70 | 176,20 | 176,20 | 531.505 |
| 25 abr 2024 | 175,50 | 175,50 | 167,95 | 169,60 | 169,60 | 499.699 |
| 24 abr 2024 | 167,70 | 173,90 | 167,70 | 171,80 | 171,80 | 402.941 |
| 23 abr 2024 | 171,00 | 175,00 | 169,60 | 171,10 | 171,10 | 621.598 |
| 22 abr 2024 | 169,70 | 176,11 | 165,75 | 175,30 | 175,30 | 3.892.772 |
| 19 abr 2024 | 162,70 | 168,80 | 162,70 | 168,40 | 168,40 | 364.755 |
| 18 abr 2024 | 166,90 | 172,00 | 166,90 | 169,90 | 169,90 | 420.867 |
| 17 abr 2024 | 172,40 | 172,40 | 167,36 | 170,80 | 170,80 | 306.642 |
| 16 abr 2024 | 172,00 | 173,00 | 167,20 | 168,80 | 168,80 | 1.989.412 |
| 15 abr 2024 | 176,90 | 180,00 | 176,10 | 177,60 | 177,60 | 635.895 |
| 12 abr 2024 | 170,60 | 173,80 | 170,60 | 172,70 | 172,70 | 916.559 |
| 11 abr 2024 | 176,10 | 176,10 | 170,50 | 170,90 | 170,90 | 276.774 |
| 10 abr 2024 | 174,80 | 174,90 | 166,90 | 171,30 | 171,30 | 718.736 |
| 09 abr 2024 | 165,30 | 171,89 | 165,30 | 170,30 | 170,30 | 381.831 |
| 08 abr 2024 | 163,10 | 168,60 | 163,10 | 168,60 | 168,60 | 269.550 |
| 05 abr 2024 | 165,00 | 168,00 | 164,70 | 167,80 | 167,80 | 291.977 |
| 04 abr 2024 | 163,00 | 166,10 | 165,20 | 165,70 | 165,70 | 470.204 |
| 03 abr 2024 | 157,00 | 158,90 | 155,80 | 158,20 | 158,20 | 215.242 |
| 02 abr 2024 | 152,20 | 158,50 | 152,10 | 157,90 | 157,90 | 361.355 |
| 28 mar 2024 | 153,00 | 155,20 | 152,20 | 154,60 | 154,60 | 667.968 |
| 27 mar 2024 | 151,00 | 152,40 | 149,20 | 152,00 | 152,00 | 353.929 |
| 26 mar 2024 | 149,20 | 149,96 | 148,14 | 149,00 | 149,00 | 190.095 |
| 25 mar 2024 | 147,80 | 152,80 | 147,80 | 152,00 | 152,00 | 265.602 |
| 22 mar 2024 | 153,60 | 153,60 | 150,00 | 150,60 | 150,60 | 292.719 |
| 21 mar 2024 | 150,40 | 154,80 | 150,00 | 154,00 | 154,00 | 278.342 |
| 20 mar 2024 | 154,80 | 155,80 | 151,00 | 152,00 | 152,00 | 336.453 |
| 19 mar 2024 | 159,00 | 160,40 | 154,00 | 158,00 | 158,00 | 1.865.293 |
| 18 mar 2024 | 160,00 | 164,00 | 158,60 | 160,40 | 160,40 | 1.197.561 |
| 15 mar 2024 | 154,00 | 155,60 | 152,45 | 153,20 | 153,20 | 464.332 |
| 14 mar 2024 | 153,00 | 156,20 | 153,00 | 153,80 | 153,80 | 1.096.349 |
| 13 mar 2024 | 149,20 | 150,48 | 148,00 | 150,00 | 150,00 | 381.110 |
| 12 mar 2024 | 148,80 | 150,49 | 148,60 | 149,20 | 149,20 | 528.020 |
| 11 mar 2024 | 152,00 | 152,00 | 148,80 | 149,60 | 149,60 | 244.852 |
| 08 mar 2024 | 154,00 | 154,40 | 152,00 | 152,00 | 152,00 | 507.009 |
| 07 mar 2024 | 150,40 | 154,40 | 150,40 | 153,40 | 153,40 | 264.207 |
| 07 mar 2024 | 0.312661 Dividendo | |||||
| 06 mar 2024 | 150,80 | 152,20 | 150,20 | 150,80 | 150,49 | 162.159 |
| 05 mar 2024 | 151,40 | 152,00 | 150,60 | 150,60 | 150,29 | 445.578 |
| 04 mar 2024 | 153,60 | 155,00 | 151,40 | 151,40 | 151,09 | 507.046 |
| 01 mar 2024 | 153,80 | 156,20 | 151,60 | 155,40 | 155,08 | 807.830 |
| 29 feb 2024 | 148,20 | 151,80 | 148,20 | 150,60 | 150,29 | 836.017 |
| 28 feb 2024 | 145,40 | 147,17 | 143,40 | 143,60 | 143,30 | 310.576 |
| 27 feb 2024 | 147,60 | 148,80 | 146,40 | 146,40 | 146,10 | 221.220 |
| 26 feb 2024 | 146,00 | 150,00 | 146,00 | 148,40 | 148,09 | 529.450 |
| 23 feb 2024 | 149,20 | 151,60 | 149,20 | 149,60 | 149,29 | 198.739 |
| 22 feb 2024 | 149,20 | 150,20 | 147,74 | 148,40 | 148,09 | 325.247 |
| 21 feb 2024 | 145,00 | 147,60 | 145,00 | 146,00 | 145,70 | 393.570 |
| 20 feb 2024 | 147,40 | 148,80 | 145,20 | 146,00 | 145,70 | 474.513 |
| 19 feb 2024 | 150,40 | 151,64 | 149,50 | 151,40 | 151,09 | 630.885 |
| 16 feb 2024 | 150,00 | 152,40 | 149,20 | 150,40 | 150,09 | 656.971 |
| 15 feb 2024 | 151,00 | 155,20 | 151,00 | 152,40 | 152,08 | 671.105 |
| 14 feb 2024 | 156,00 | 160,00 | 154,60 | 160,00 | 159,67 | 337.119 |
| 13 feb 2024 | 160,60 | 160,60 | 155,60 | 155,80 | 155,48 | 5.257.974 |
| 12 feb 2024 | 160,40 | 162,60 | 160,20 | 162,00 | 161,66 | 472.365 |
| 09 feb 2024 | 163,40 | 163,40 | 159,80 | 160,00 | 159,67 | 932.503 |
| 08 feb 2024 | 166,00 | 168,60 | 162,80 | 162,80 | 162,46 | 840.434 |
| 07 feb 2024 | 165,40 | 167,60 | 165,00 | 166,20 | 165,86 | 688.855 |
| 06 feb 2024 | 165,40 | 170,74 | 163,00 | 164,40 | 164,06 | 1.102.662 |
| 05 feb 2024 | 168,00 | 169,00 | 164,60 | 164,60 | 164,26 | 594.373 |
| 02 feb 2024 | 169,60 | 173,20 | 169,60 | 170,00 | 169,65 | 264.624 |
| 01 feb 2024 | 172,40 | 177,60 | 169,48 | 169,60 | 169,25 | 1.046.290 |
| 31 ene 2024 | 175,80 | 176,00 | 172,40 | 173,00 | 172,64 | 842.324 |
| 30 ene 2024 | 173,80 | 173,80 | 171,40 | 171,40 | 171,04 | 2.337.634 |
| 29 ene 2024 | 168,20 | 173,80 | 168,20 | 172,40 | 172,04 | 1.390.508 |
| 26 ene 2024 | 169,80 | 174,60 | 169,20 | 173,00 | 172,64 | 351.061 |
| 25 ene 2024 | 173,80 | 175,60 | 171,00 | 171,60 | 171,24 | 237.355 |
| 24 ene 2024 | 172,40 | 175,00 | 171,20 | 174,60 | 174,24 | 567.572 |
| *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.