Mercados españoles abiertos en 1 hr 31 mins

Shutterstock, Inc. (0A8F.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
39,08-2,40 (-5,77%)
Al cierre: 06:39PM BST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 20240,000,000,0039,0839,08525
03 may 202443,8043,8040,7540,7540,7577
02 may 202444,6444,6440,4241,4941,49359
01 may 202442,3042,3042,3042,3042,30401
30 abr 202442,9942,9942,9942,9942,99-
29 abr 202441,7342,8541,7342,8542,856
26 abr 202443,0843,0842,7642,7642,7625
25 abr 202442,5442,5440,8341,3441,348
24 abr 2024------
23 abr 202441,5043,3841,5043,0443,0470
22 abr 202441,0141,0740,8441,0741,0753
19 abr 202441,3941,4241,3941,4241,421
18 abr 202440,4741,0340,4741,0341,032
17 abr 202440,8841,1040,3641,1041,10880
16 abr 202440,3840,9240,3840,5940,5910
15 abr 202442,0042,0041,2141,2141,215
12 abr 202442,5942,5941,7841,7841,78312
11 abr 202441,0042,2141,0042,2142,2131
10 abr 202443,1943,1941,8441,9841,98148
09 abr 202443,7444,2843,7443,9043,90245
08 abr 202444,0145,1044,0144,2444,24296
05 abr 202443,1444,0443,1344,0444,043
04 abr 2024------
03 abr 202443,6143,6143,6143,6143,61-
02 abr 202442,9242,9242,9242,9242,9212
28 mar 202446,6846,6845,8046,4246,42120
27 mar 202446,8247,0345,3346,9946,993
26 mar 202447,8147,8146,4046,4046,4027
25 mar 202446,9047,4946,1047,4947,4988
22 mar 202448,0548,5546,2246,5546,5573
21 mar 202449,0549,0547,1847,6047,60374
20 mar 202446,7947,0745,9447,0747,07251
19 mar 202446,8047,7346,2246,3346,33252
18 mar 202449,3449,4147,2147,8847,88358
15 mar 202449,7549,7548,4748,5848,5837
14 mar 202451,2651,4048,7849,8049,80198
13 mar 202451,2851,8549,6851,8551,8517
12 mar 202450,5250,6949,7450,2750,27199
11 mar 202450,7351,8950,4150,5750,5783
08 mar 202452,4154,2052,4154,2054,20164
07 mar 202450,9951,6150,4751,6151,61135
06 mar 202451,2151,3649,1049,9349,93562
05 mar 202448,3550,2748,3550,2750,2732
04 mar 202450,2050,7450,0550,5750,5762
01 mar 202448,4650,0347,7349,6749,6749
29 feb 202447,2948,8547,2948,5548,5586
28 feb 202447,0647,2346,5047,1047,10289
28 feb 20240.3 Dividendo
27 feb 202447,0947,0946,2246,4746,1772
26 feb 202447,0047,6046,5146,5146,2135
23 feb 202445,1546,4344,9546,4346,1324
22 feb 202442,7144,7742,7143,1542,87232
21 feb 202439,2142,9036,7942,9042,62227
20 feb 202444,1244,6443,8444,2643,97780
19 feb 2024------
16 feb 202445,8145,8145,4345,6945,4051
15 feb 202447,4348,2847,3948,2847,9783
14 feb 202445,4645,8445,4645,7845,48251
13 feb 202445,1446,1044,6644,6644,3726
12 feb 202446,7649,2446,2148,8048,481241
09 feb 202445,5445,5444,7945,4545,1624
08 feb 202443,9644,5143,2244,5144,2295
07 feb 202444,7044,9444,0844,2543,962
06 feb 202444,6545,2843,9145,2844,99205
05 feb 202446,0447,0044,2444,9944,70298
02 feb 202447,0447,0447,0447,0446,7421
01 feb 202447,4347,7647,4347,7647,4529
31 ene 202449,0249,0247,9748,1247,816
30 ene 202448,3349,0748,3348,6048,2961
29 ene 202446,0547,7646,0547,5947,2848
26 ene 202448,3348,6047,6847,6847,37386
25 ene 202448,6548,6547,9648,2847,9722
24 ene 202451,2051,2048,9048,9548,63145
23 ene 2024------
22 ene 202450,7151,4650,2450,4150,08335
19 ene 202448,9949,2048,9949,2048,888
18 ene 202448,4348,5347,8148,4148,104
17 ene 202446,6347,0346,6346,9246,624
16 ene 202448,4248,4247,4847,8247,5145
15 ene 2024------
12 ene 202449,6949,6948,5748,5748,2646
11 ene 202449,1649,4148,0248,5648,2510
10 ene 202448,4149,0947,7849,0948,78730
09 ene 202448,8449,0348,8449,0348,7285
08 ene 202446,9949,3746,9949,3749,05435
05 ene 202447,1147,1147,1147,1146,81-
04 ene 202445,7446,1345,7446,1345,83404
03 ene 202447,1247,1346,0546,7446,44256
02 ene 202447,2747,9647,1847,8047,49494
29 dic 202348,3849,3047,9648,4648,15124
28 dic 202348,2748,7948,0048,5448,22206
27 dic 202348,6548,6948,6548,6948,3872
22 dic 202349,6849,6848,6148,8448,5210
21 dic 202349,0949,3348,2049,3349,01346
20 dic 202348,2648,6046,7448,6048,29137
19 dic 202350,1550,1548,0948,2747,96108
18 dic 202346,8147,0045,9146,7246,4235
15 dic 202346,2546,2545,7045,8145,5257
14 dic 202349,7650,4248,7248,9448,6268
13 dic 202344,6644,6644,6644,6644,37100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...