Mercados españoles abiertos en 25 mins
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.229,11 +155,13 (+0,41%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
84,45 +0,57 (+0,68%) Bitcoin EUR
58.295,80 +1.039,49 (+1,82%)
Daimler Truck Holding AG (0AB9.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:33PM BST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 40,91 | 41,40 | 40,56 | 41,29 | 41,29 | 99.938 |
| 08 may 2024 | 40,97 | 41,12 | 40,07 | 40,52 | 40,52 | 411.346 |
| 07 may 2024 | 40,93 | 41,13 | 40,05 | 40,90 | 40,90 | 349.185 |
| 03 may 2024 | 43,83 | 43,83 | 39,58 | 43,27 | 43,27 | 1.478.949 |
| 02 may 2024 | 42,07 | 42,57 | 41,64 | 42,44 | 42,44 | 956.015 |
| 01 may 2024 | 42,31 | 42,31 | 42,31 | 42,31 | 42,31 | 28.945 |
| 30 abr 2024 | 44,09 | 44,24 | 42,09 | 42,63 | 42,63 | 2.240.717 |
| 29 abr 2024 | 43,35 | 44,05 | 43,28 | 43,68 | 43,68 | 57.800 |
| 26 abr 2024 | 41,56 | 42,92 | 41,56 | 42,67 | 42,67 | 1.203.335 |
| 25 abr 2024 | 42,87 | 43,20 | 41,80 | 41,95 | 41,95 | 480.047 |
| 24 abr 2024 | 42,91 | 43,51 | 42,82 | 42,86 | 42,86 | 253.017 |
| 23 abr 2024 | 43,76 | 43,76 | 42,71 | 43,42 | 43,42 | 646.638 |
| 22 abr 2024 | 43,57 | 43,57 | 42,74 | 43,20 | 43,20 | 1.581.128 |
| 19 abr 2024 | 43,21 | 44,37 | 42,94 | 43,18 | 43,18 | 1.797.705 |
| 18 abr 2024 | 44,35 | 44,65 | 43,67 | 44,06 | 44,06 | 487.504 |
| 17 abr 2024 | 44,85 | 45,09 | 43,80 | 43,97 | 43,97 | 521.595 |
| 16 abr 2024 | 45,83 | 45,83 | 44,06 | 44,63 | 44,63 | 243.638 |
| 15 abr 2024 | 44,83 | 45,98 | 44,83 | 45,64 | 45,64 | 1.087.036 |
| 12 abr 2024 | 46,20 | 46,48 | 44,97 | 45,10 | 45,10 | 395.619 |
| 11 abr 2024 | 46,23 | 46,27 | 45,64 | 46,01 | 46,01 | 362.197 |
| 10 abr 2024 | 45,81 | 46,12 | 44,83 | 45,65 | 45,65 | 172.751 |
| 09 abr 2024 | 47,07 | 47,48 | 45,17 | 45,71 | 45,71 | 1.695.497 |
| 08 abr 2024 | 46,90 | 47,20 | 46,33 | 47,05 | 47,05 | 375.423 |
| 05 abr 2024 | 46,81 | 46,81 | 45,78 | 46,28 | 46,28 | 235.963 |
| 04 abr 2024 | 45,64 | 46,54 | 45,60 | 46,10 | 46,10 | 237.824 |
| 03 abr 2024 | 46,55 | 46,55 | 45,15 | 45,66 | 45,66 | 263.308 |
| 02 abr 2024 | 47,69 | 47,69 | 46,50 | 46,71 | 46,71 | 294.634 |
| 28 mar 2024 | 46,74 | 46,97 | 46,44 | 46,97 | 46,97 | 348.268 |
| 27 mar 2024 | 47,14 | 47,41 | 46,42 | 46,60 | 46,60 | 200.893 |
| 26 mar 2024 | 46,95 | 47,43 | 46,60 | 47,06 | 47,06 | 1.311.777 |
| 25 mar 2024 | 46,44 | 46,92 | 46,12 | 46,86 | 46,86 | 2.222.980 |
| 22 mar 2024 | 46,64 | 46,87 | 46,31 | 46,58 | 46,58 | 136.860 |
| 21 mar 2024 | 47,41 | 47,67 | 46,42 | 46,67 | 46,67 | 261.703 |
| 20 mar 2024 | 47,41 | 47,55 | 46,62 | 46,92 | 46,92 | 195.425 |
| 19 mar 2024 | 46,90 | 47,78 | 46,57 | 47,64 | 47,64 | 677.488 |
| 18 mar 2024 | 46,94 | 47,28 | 46,39 | 46,88 | 46,88 | 1.790.789 |
| 15 mar 2024 | 45,52 | 47,07 | 45,52 | 46,73 | 46,73 | 154.232 |
| 14 mar 2024 | 45,01 | 45,93 | 44,57 | 45,80 | 45,80 | 1.140.637 |
| 13 mar 2024 | 45,01 | 45,30 | 44,58 | 44,85 | 44,85 | 2.427.306 |
| 12 mar 2024 | 44,39 | 45,04 | 44,07 | 45,00 | 45,00 | 273.470 |
| 11 mar 2024 | 43,28 | 43,98 | 43,19 | 43,89 | 43,89 | 1.484.285 |
| 08 mar 2024 | 43,31 | 43,91 | 42,95 | 43,65 | 43,65 | 92.056 |
| 07 mar 2024 | 43,12 | 43,82 | 42,73 | 43,26 | 43,26 | 218.086 |
| 06 mar 2024 | 43,40 | 43,51 | 42,70 | 43,02 | 43,02 | 262.139 |
| 05 mar 2024 | 42,68 | 43,28 | 42,21 | 43,06 | 43,06 | 2.318.666 |
| 04 mar 2024 | 43,90 | 44,89 | 42,71 | 43,50 | 43,50 | 3.049.897 |
| 01 mar 2024 | 38,69 | 44,65 | 38,69 | 42,73 | 42,73 | 2.084.175 |
| 29 feb 2024 | 37,50 | 38,01 | 37,38 | 37,78 | 37,78 | 1.181.663 |
| 28 feb 2024 | 37,27 | 37,57 | 37,04 | 37,46 | 37,46 | 395.236 |
| 27 feb 2024 | 36,91 | 37,54 | 36,78 | 37,27 | 37,27 | 301.574 |
| 26 feb 2024 | 36,62 | 36,95 | 36,57 | 36,86 | 36,86 | 167.062 |
| 23 feb 2024 | 36,38 | 36,75 | 36,28 | 36,72 | 36,72 | 447.714 |
| 22 feb 2024 | 36,00 | 37,51 | 36,00 | 36,22 | 36,22 | 278.140 |
| 21 feb 2024 | 35,65 | 36,30 | 35,29 | 35,64 | 35,64 | 539.138 |
| 20 feb 2024 | 35,01 | 35,62 | 35,01 | 35,15 | 35,15 | 149.218 |
| 19 feb 2024 | 35,44 | 35,77 | 35,05 | 35,20 | 35,20 | 157.767 |
| 16 feb 2024 | 35,36 | 35,97 | 34,99 | 35,57 | 35,57 | 415.364 |
| 15 feb 2024 | 34,72 | 35,75 | 34,37 | 35,40 | 35,40 | 910.522 |
| 14 feb 2024 | 34,14 | 34,74 | 34,14 | 34,38 | 34,38 | 78.687 |
| 13 feb 2024 | 34,60 | 34,93 | 34,36 | 34,50 | 34,50 | 515.526 |
| 12 feb 2024 | 34,50 | 34,69 | 34,12 | 34,68 | 34,68 | 208.007 |
| 09 feb 2024 | 34,23 | 34,75 | 34,19 | 34,51 | 34,51 | 331.437 |
| 08 feb 2024 | 34,12 | 34,35 | 34,02 | 34,18 | 34,18 | 92.684 |
| 07 feb 2024 | 34,09 | 34,57 | 33,85 | 34,03 | 34,03 | 413.532 |
| 06 feb 2024 | 33,77 | 34,09 | 33,38 | 34,06 | 34,06 | 80.371 |
| 05 feb 2024 | 33,67 | 33,95 | 33,53 | 33,68 | 33,68 | 209.559 |
| 02 feb 2024 | 33,69 | 33,90 | 33,60 | 33,76 | 33,76 | 62.760 |
| 01 feb 2024 | 33,03 | 33,56 | 33,02 | 33,43 | 33,43 | 76.447 |
| 31 ene 2024 | 33,04 | 33,43 | 32,83 | 33,26 | 33,26 | 113.809 |
| 30 ene 2024 | 33,37 | 33,37 | 32,82 | 33,01 | 33,01 | 165.628 |
| 29 ene 2024 | 33,16 | 33,58 | 33,06 | 33,08 | 33,08 | 1.243.557 |
| 26 ene 2024 | 32,55 | 33,14 | 32,54 | 33,04 | 33,04 | 420.202 |
| 25 ene 2024 | 32,34 | 32,78 | 32,10 | 32,53 | 32,53 | 569.174 |
| 24 ene 2024 | 32,10 | 32,48 | 31,86 | 32,26 | 32,26 | 450.882 |
| 23 ene 2024 | 31,49 | 31,81 | 31,38 | 31,74 | 31,74 | 545.942 |
| 22 ene 2024 | 31,22 | 31,43 | 30,69 | 31,30 | 31,30 | 335.502 |
| 19 ene 2024 | 31,42 | 31,61 | 30,84 | 31,13 | 31,13 | 577.091 |
| 18 ene 2024 | 31,22 | 31,45 | 31,02 | 31,33 | 31,33 | 169.936 |
| 17 ene 2024 | 31,22 | 31,67 | 31,03 | 31,25 | 31,25 | 371.385 |
| 16 ene 2024 | 31,73 | 32,10 | 31,30 | 31,52 | 31,52 | 526.213 |
| 15 ene 2024 | 32,30 | 32,62 | 31,83 | 32,12 | 32,12 | 1.911.958 |
| 12 ene 2024 | 32,25 | 32,49 | 31,92 | 32,17 | 32,17 | 75.534 |
| 11 ene 2024 | 32,97 | 33,30 | 32,08 | 32,57 | 32,57 | 258.566 |
| 10 ene 2024 | 32,71 | 33,16 | 32,71 | 33,00 | 33,00 | 118.875 |
| 09 ene 2024 | 33,19 | 33,25 | 32,56 | 32,90 | 32,90 | 1.602.285 |
| 08 ene 2024 | 32,96 | 33,24 | 32,76 | 32,96 | 32,96 | 939.114 |
| 05 ene 2024 | 33,14 | 33,41 | 33,09 | 33,35 | 33,35 | 91.612 |
| 04 ene 2024 | 33,45 | 33,45 | 33,06 | 33,38 | 33,38 | 3.228.697 |
| 03 ene 2024 | 34,03 | 34,43 | 33,36 | 33,54 | 33,54 | 1.063.678 |
| 02 ene 2024 | 34,23 | 34,44 | 33,68 | 34,22 | 34,22 | 208.023 |
| 29 dic 2023 | 33,96 | 34,17 | 33,92 | 34,09 | 34,09 | 78.696 |
| 28 dic 2023 | 34,00 | 34,02 | 33,85 | 34,01 | 34,01 | 128.643 |
| 27 dic 2023 | 34,01 | 34,20 | 33,89 | 34,09 | 34,09 | 95.191 |
| 22 dic 2023 | 33,83 | 34,15 | 33,83 | 34,00 | 34,00 | 154.174 |
| 21 dic 2023 | 34,06 | 34,06 | 33,67 | 33,86 | 33,86 | 202.279 |
| 20 dic 2023 | 34,19 | 34,42 | 34,16 | 34,23 | 34,23 | 1.013.612 |
| 19 dic 2023 | 34,13 | 34,39 | 33,78 | 34,01 | 34,01 | 1.348.245 |
| 18 dic 2023 | 33,83 | 34,37 | 33,68 | 34,22 | 34,22 | 1.402.391 |
| 15 dic 2023 | 33,83 | 34,37 | 33,77 | 34,11 | 34,11 | 407.384 |
| 14 dic 2023 | 32,28 | 33,75 | 32,28 | 33,60 | 33,60 | 589.713 |
| *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.