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
58.863,88 +337,26 (+0,58%)
De'Longhi S.p.A. (0E5M.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM BST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 31,17 | 31,60 | 31,50 | 31,60 | 31,60 | 135 |
| 02 may 2024 | 31,46 | 31,04 | 31,04 | 31,04 | 31,04 | 31 |
| 01 may 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
| 30 abr 2024 | 31,79 | 31,96 | 30,86 | 30,86 | 30,86 | 1817 |
| 29 abr 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
| 26 abr 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 25 abr 2024 | 31,14 | 30,66 | 30,62 | 30,62 | 30,62 | 1 |
| 24 abr 2024 | 31,50 | 31,58 | 31,22 | 31,22 | 31,22 | 2 |
| 23 abr 2024 | 29,60 | 31,66 | 30,00 | 31,42 | 31,42 | 15 |
| 22 abr 2024 | 30,01 | 29,78 | 29,78 | 29,78 | 29,78 | 4 |
| 19 abr 2024 | 29,43 | 29,70 | 29,64 | 29,64 | 29,64 | 223 |
| 18 abr 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
| 17 abr 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
| 16 abr 2024 | 30,21 | 30,00 | 29,12 | 29,12 | 29,12 | 54 |
| 15 abr 2024 | 30,11 | 30,24 | 30,04 | 30,08 | 30,08 | 229 |
| 12 abr 2024 | 30,20 | 30,40 | 30,40 | 30,40 | 30,40 | 1040 |
| 11 abr 2024 | 29,98 | 30,28 | 29,98 | 30,08 | 30,08 | 5425 |
| 10 abr 2024 | 30,99 | 31,34 | 30,48 | 30,48 | 30,48 | 7789 |
| 09 abr 2024 | 31,95 | 32,00 | 31,24 | 31,24 | 31,24 | 10.830 |
| 08 abr 2024 | 32,34 | 31,90 | 31,90 | 31,90 | 31,90 | 179 |
| 05 abr 2024 | 32,36 | 32,10 | 31,88 | 32,06 | 32,06 | 268 |
| 04 abr 2024 | 31,48 | 31,92 | 31,64 | 31,92 | 31,92 | 243 |
| 03 abr 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
| 02 abr 2024 | 32,20 | 32,28 | 31,94 | 32,06 | 32,06 | 362 |
| 28 mar 2024 | 32,19 | 32,20 | 32,06 | 32,06 | 32,06 | 992 |
| 27 mar 2024 | 32,03 | 32,06 | 31,96 | 31,96 | 31,96 | 344 |
| 26 mar 2024 | 32,17 | 32,26 | 31,98 | 32,12 | 32,12 | 1297 |
| 25 mar 2024 | 30,97 | 32,04 | 31,66 | 32,04 | 32,04 | 1102 |
| 22 mar 2024 | 31,97 | 31,81 | 31,80 | 31,81 | 31,81 | 2770 |
| 21 mar 2024 | 32,00 | 32,34 | 32,10 | 32,16 | 32,16 | 314 |
| 20 mar 2024 | 32,38 | 32,34 | 32,24 | 32,24 | 32,24 | 1 |
| 19 mar 2024 | 32,75 | 32,14 | 31,60 | 32,06 | 32,06 | 865 |
| 18 mar 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
| 15 mar 2024 | 32,86 | 33,16 | 32,58 | 32,58 | 32,58 | 331 |
| 14 mar 2024 | 32,49 | 33,19 | 33,00 | 33,19 | 33,19 | 2102 |
| 13 mar 2024 | 32,00 | 33,75 | 32,10 | 33,75 | 33,75 | 5876 |
| 12 mar 2024 | 30,25 | 32,22 | 30,88 | 32,22 | 32,22 | 161 |
| 11 mar 2024 | 30,03 | 30,42 | 29,34 | 30,42 | 30,42 | 1985 |
| 08 mar 2024 | 30,70 | 30,12 | 29,80 | 30,08 | 30,08 | 388 |
| 07 mar 2024 | 30,06 | 30,78 | 30,10 | 30,78 | 30,78 | 5969 |
| 06 mar 2024 | 29,68 | 29,94 | 29,76 | 29,94 | 29,94 | 19 |
| 05 mar 2024 | 29,84 | 30,04 | 29,68 | 29,89 | 29,89 | 5236 |
| 04 mar 2024 | 28,99 | 29,38 | 28,84 | 29,38 | 29,38 | 153 |
| 01 mar 2024 | 28,45 | 28,92 | 28,46 | 28,92 | 28,92 | 204 |
| 29 feb 2024 | 28,45 | 28,72 | 28,37 | 28,46 | 28,46 | 13.752 |
| 28 feb 2024 | 28,56 | 28,74 | 28,34 | 28,34 | 28,34 | 8 |
| 27 feb 2024 | 29,14 | 29,14 | 28,26 | 28,44 | 28,44 | 1741 |
| 26 feb 2024 | 29,21 | 29,14 | 29,08 | 29,14 | 29,14 | 461 |
| 23 feb 2024 | 28,59 | 29,06 | 28,94 | 29,02 | 29,02 | 297 |
| 22 feb 2024 | 28,63 | 28,62 | 28,52 | 28,52 | 28,52 | 36 |
| 21 feb 2024 | 27,97 | 28,16 | 27,86 | 28,16 | 28,16 | 90 |
| 20 feb 2024 | 27,90 | 27,84 | 27,72 | 27,84 | 27,84 | 3 |
| 19 feb 2024 | 28,07 | 28,06 | 27,92 | 28,02 | 28,02 | 4 |
| 16 feb 2024 | 28,27 | 28,20 | 28,10 | 28,15 | 28,15 | 10.246 |
| 15 feb 2024 | 27,95 | 28,30 | 28,16 | 28,16 | 28,16 | 158 |
| 14 feb 2024 | 28,07 | 28,22 | 28,14 | 28,22 | 28,22 | 728 |
| 13 feb 2024 | 28,84 | 28,70 | 28,70 | 28,70 | 28,70 | 2 |
| 12 feb 2024 | 29,04 | 28,64 | 28,64 | 28,64 | 28,64 | 1 |
| 09 feb 2024 | 29,01 | 28,80 | 28,48 | 28,48 | 28,48 | 22 |
| 08 feb 2024 | 29,55 | 29,45 | 29,30 | 29,45 | 29,45 | 1240 |
| 07 feb 2024 | 29,96 | 30,04 | 29,38 | 29,38 | 29,38 | 2622 |
| 06 feb 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 05 feb 2024 | 29,66 | 29,66 | 29,54 | 29,58 | 29,58 | 647 |
| 02 feb 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
| 01 feb 2024 | 30,37 | 29,98 | 29,81 | 29,81 | 29,81 | 820 |
| 31 ene 2024 | 29,60 | 30,38 | 30,06 | 30,10 | 30,10 | 1573 |
| 30 ene 2024 | 29,68 | 29,70 | 29,36 | 29,70 | 29,70 | 84 |
| 29 ene 2024 | 29,74 | 29,80 | 29,28 | 29,28 | 29,28 | 10 |
| 26 ene 2024 | 31,39 | 31,46 | 29,50 | 29,98 | 29,98 | 2835 |
| 25 ene 2024 | 30,50 | 31,16 | 30,62 | 31,06 | 31,06 | 2996 |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 29,87 | 30,20 | 30,20 | 30,20 | 30,20 | 996 |
| 19 ene 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
| 18 ene 2024 | 29,80 | 29,76 | 29,76 | 29,76 | 29,76 | 42 |
| 17 ene 2024 | 29,59 | 29,70 | 29,56 | 29,70 | 29,70 | 308 |
| 16 ene 2024 | 29,82 | 29,82 | 29,34 | 29,34 | 29,34 | 316 |
| 15 ene 2024 | 30,65 | 30,10 | 29,88 | 30,10 | 30,10 | 517 |
| 12 ene 2024 | 30,66 | 30,78 | 30,70 | 30,72 | 30,72 | 2045 |
| 11 ene 2024 | 31,18 | 31,28 | 30,78 | 30,82 | 30,82 | 50.425 |
| 10 ene 2024 | 30,64 | 31,21 | 30,52 | 30,55 | 30,55 | 139.980 |
| 09 ene 2024 | 30,30 | 30,56 | 30,40 | 30,50 | 30,50 | 1 |
| 08 ene 2024 | 29,60 | 29,90 | 29,76 | 29,76 | 29,76 | 1053 |
| 05 ene 2024 | 29,60 | 29,90 | 29,14 | 29,25 | 29,25 | 8721 |
| 04 ene 2024 | 29,02 | 29,60 | 29,20 | 29,56 | 29,56 | 5222 |
| 03 ene 2024 | 30,25 | 29,78 | 28,72 | 28,72 | 28,72 | 406 |
| 02 ene 2024 | 30,58 | 30,76 | 30,32 | 30,60 | 30,60 | 180 |
| 29 dic 2023 | 30,39 | 30,92 | 30,56 | 30,56 | 30,56 | 1045 |
| 28 dic 2023 | 30,31 | 30,78 | 30,58 | 30,58 | 30,58 | 715 |
| 27 dic 2023 | 30,60 | 30,80 | 30,26 | 30,26 | 30,26 | 328 |
| 22 dic 2023 | 30,07 | 30,82 | 30,56 | 30,64 | 30,64 | 1477 |
| 21 dic 2023 | 29,68 | 30,06 | 29,74 | 29,85 | 29,85 | 1481 |
| 20 dic 2023 | 29,51 | 29,53 | 29,53 | 29,53 | 29,53 | 66 |
| 19 dic 2023 | 29,19 | 29,78 | 29,42 | 29,49 | 29,49 | 182 |
| 18 dic 2023 | 29,75 | 29,35 | 29,08 | 29,35 | 29,35 | 905 |
| 15 dic 2023 | 29,20 | 29,94 | 29,32 | 29,34 | 29,34 | 3266 |
| 14 dic 2023 | 28,64 | 29,40 | 28,92 | 29,34 | 29,34 | 3969 |
| 13 dic 2023 | 28,91 | 28,50 | 28,50 | 28,50 | 28,50 | 53 |
| 12 dic 2023 | 28,93 | 29,10 | 28,94 | 29,08 | 29,08 | 5499 |
| 11 dic 2023 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
| *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.