Mercados españoles abiertos en 8 hrs 43 min
S&P 500
5.221,42 -1,26 (-0,02%) Nasdaq
16.388,24 +47,34 (+0,29%) NIKKEI 225
38.179,46 -49,64 (-0,13%) Dólar/Euro
1,0792 +0,0020 (+0,18%) Petróleo Brent
83,45 +0,09 (+0,11%) Bitcoin EUR
58.277,48 +1.452,10 (+2,56%)
MyMD Pharmaceuticals, Inc. (0A8D.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:55PM BST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | 2,6600 | 2,7158 | 2,6600 | 2,7050 | 2,7050 | 10 |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 2,9347 | 2,9347 | 2,7820 | 2,7820 | 2,7820 | 302 |
| 03 may 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 200 |
| 02 may 2024 | 3,1275 | 3,1275 | 3,1275 | 3,1275 | 3,1275 | 12 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 2,8500 | 2,9200 | 2,8500 | 2,9200 | 2,9200 | 116 |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | 2,5628 | 2,5628 | 2,5628 | 2,5628 | 2,5628 | 200 |
| 23 abr 2024 | 2,6789 | 2,6789 | 2,5600 | 2,5600 | 2,5600 | 15 |
| 22 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | 2,5311 | 2,5311 | 2,5311 | 2,5311 | 2,5311 | 8 |
| 18 abr 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 100 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 15 abr 2024 | 2,2544 | 2,2544 | 2,2544 | 2,2544 | 2,2544 | 210 |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | 2,8172 | 2,8172 | 2,8172 | 2,8172 | 2,8172 | 90 |
| 10 abr 2024 | 2,6500 | 2,8716 | 2,5627 | 2,7200 | 2,7200 | 1429 |
| 09 abr 2024 | 3,6800 | 3,6800 | 2,2350 | 2,2350 | 2,2350 | 15.133 |
| 08 abr 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 66 |
| 05 abr 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 1 |
| 04 abr 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 03 abr 2024 | - | - | - | - | - | - |
| 02 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | 2,4500 | 2,4500 | 2,3800 | 2,4000 | 2,4000 | 204 |
| 25 mar 2024 | 2,4938 | 2,5000 | 2,4938 | 2,5000 | 2,5000 | 106 |
| 22 mar 2024 | 2,7920 | 2,7920 | 2,7920 | 2,7920 | 2,7920 | 44 |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 3,1100 | 3,1650 | 3,1100 | 3,1600 | 3,1600 | 300 |
| 06 mar 2024 | 3,1750 | 3,2000 | 3,1596 | 3,1596 | 3,1596 | 300 |
| 05 mar 2024 | - | - | - | - | - | - |
| 04 mar 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 01 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | 3,3900 | 3,3900 | 3,3200 | 3,3200 | 3,3200 | 1 |
| 27 feb 2024 | 3,4499 | 3,4499 | 3,4499 | 3,4499 | 3,4499 | 66 |
| 26 feb 2024 | - | - | - | - | - | - |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 3,6000 | 3,6000 | 3,5140 | 3,5140 | 3,5140 | 8520 |
| 20 feb 2024 | 3,0500 | 3,6280 | 3,0500 | 3,6280 | 3,6280 | 313 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 3,2700 | 3,2700 | 2,9279 | 2,9877 | 2,9877 | 2307 |
| 15 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 0.033333:1 Split de acciones | |||||
| 14 feb 2024 | 3,8220 | 3,9900 | 3,7890 | 3,9900 | 3,9900 | 498 |
| 13 feb 2024 | 4,3020 | 4,3020 | 3,4290 | 3,5670 | 3,5670 | 96 |
| 12 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 1243 |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 1 |
| 05 feb 2024 | 3,9960 | 3,9960 | 3,9750 | 3,9750 | 3,9750 | 46 |
| 02 feb 2024 | 3,9450 | 3,9450 | 3,9000 | 3,9000 | 3,9000 | 15 |
| 01 feb 2024 | 4,4910 | 4,4910 | 4,4370 | 4,4370 | 4,4370 | 23 |
| 31 ene 2024 | 4,9200 | 4,9200 | 4,9170 | 4,9200 | 4,9200 | 33 |
| 30 ene 2024 | 4,8660 | 4,8660 | 4,8630 | 4,8630 | 4,8630 | 35 |
| 29 ene 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 26 ene 2024 | 4,8120 | 4,8120 | 4,8120 | 4,8120 | 4,8120 | 33 |
| 25 ene 2024 | 5,1870 | 5,3550 | 5,1870 | 5,3550 | 5,3550 | 19 |
| 24 ene 2024 | 5,4240 | 5,4510 | 5,2380 | 5,2380 | 5,2380 | 58 |
| 23 ene 2024 | 5,5800 | 5,5800 | 5,5260 | 5,5260 | 5,5260 | 117 |
| 22 ene 2024 | 5,6211 | 5,6220 | 5,6211 | 5,6220 | 5,6220 | 166 |
| 19 ene 2024 | 5,3970 | 5,3970 | 5,3547 | 5,3970 | 5,3970 | 26 |
| 18 ene 2024 | 5,6100 | 5,6100 | 5,4930 | 5,4930 | 5,4930 | 50 |
| 17 ene 2024 | 5,0850 | 5,3580 | 5,0850 | 5,3580 | 5,3580 | 141 |
| 16 ene 2024 | 5,7900 | 5,7900 | 5,4900 | 5,4900 | 5,4900 | 80 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | - | - | - | - | - | - |
| 11 ene 2024 | 5,9250 | 5,9250 | 5,9250 | 5,9250 | 5,9250 | 3 |
| 10 ene 2024 | 6,2250 | 6,2400 | 6,1350 | 6,2400 | 6,2400 | 213 |
| 09 ene 2024 | 6,2250 | 6,2250 | 6,0300 | 6,2100 | 6,2100 | 340 |
| 08 ene 2024 | 6,2025 | 6,3000 | 6,1620 | 6,3000 | 6,3000 | 198 |
| 05 ene 2024 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | 33 |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | 6,9000 | 6,9900 | 6,9000 | 6,9120 | 6,9120 | 426 |
| 02 ene 2024 | 7,8000 | 7,8000 | 7,7850 | 7,7970 | 7,7970 | 280 |
| 29 dic 2023 | 7,3500 | 9,6000 | 7,0590 | 7,8000 | 7,8000 | 396 |
| 28 dic 2023 | 9,9210 | 9,9210 | 9,0180 | 9,1530 | 9,1530 | 223 |
| 27 dic 2023 | 7,2900 | 7,2900 | 7,2900 | 7,2900 | 7,2900 | 1 |
| 22 dic 2023 | - | - | - | - | - | - |
| 21 dic 2023 | - | - | - | - | - | - |
| 20 dic 2023 | - | - | - | - | - | - |
| 19 dic 2023 | - | - | - | - | - | - |
| 18 dic 2023 | - | - | - | - | - | - |
| *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.