Mercados españoles cerrados en 2 hrs 17 min
IBEX 35
11.405,80 +83,80 (+0,74%) Euro Stoxx 50
5.027,98 +44,31 (+0,89%) Dólar/Euro
1,0852 -0,0002 (-0,02%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.353,80 +8,00 (+0,34%) Bitcoin EUR
64.148,97 +1.617,35 (+2,59%)
Banco de Sabadell, S.A. (0H00.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 06:20PM BST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 1,9330 | 1,9525 | 1,9275 | 1,9417 | 1,9417 | 186.663.400 |
| 30 may 2024 | 1,9170 | 1,9390 | 1,9035 | 1,9368 | 1,9368 | 328.244 |
| 29 may 2024 | 1,9350 | 1,9370 | 1,8865 | 1,8965 | 1,8965 | 333.425 |
| 28 may 2024 | 1,9050 | 1,9355 | 1,9030 | 1,9190 | 1,9190 | 8.351.963 |
| 24 may 2024 | 1,9000 | 1,9210 | 1,8945 | 1,9037 | 1,9037 | 12.505.550 |
| 23 may 2024 | 1,9100 | 1,9530 | 1,9103 | 1,9286 | 1,9286 | 1.882.526 |
| 22 may 2024 | 1,8900 | 1,9430 | 1,9070 | 1,9310 | 1,9310 | 1.382.745 |
| 21 may 2024 | 1,8565 | 1,9085 | 1,8780 | 1,8945 | 1,8945 | 35.142.530 |
| 20 may 2024 | 1,8730 | 1,9030 | 1,8865 | 1,8875 | 1,8875 | 85.257 |
| 17 may 2024 | 1,8500 | 1,9080 | 1,8620 | 1,8906 | 1,8906 | 33.043.760 |
| 16 may 2024 | 1,9000 | 1,9000 | 1,8565 | 1,8919 | 1,8919 | 9.827.305 |
| 15 may 2024 | 1,8550 | 1,9145 | 1,8685 | 1,9038 | 1,9038 | 769.750 |
| 14 may 2024 | 1,8500 | 1,9500 | 1,8450 | 1,8603 | 1,8603 | 55.092.580 |
| 13 may 2024 | 1,8800 | 1,9385 | 1,8445 | 1,8455 | 1,8455 | 7.954.298 |
| 10 may 2024 | 1,8300 | 1,8810 | 1,8400 | 1,8674 | 1,8674 | 892.174 |
| 09 may 2024 | 1,8648 | 1,9240 | 1,8445 | 1,8594 | 1,8594 | 8.964.085 |
| 08 may 2024 | 1,8450 | 1,8300 | 1,7855 | 1,7910 | 1,7910 | 39.812.270 |
| 07 may 2024 | 1,8333 | 1,8975 | 1,8000 | 1,8745 | 1,8745 | 44.692.970 |
| 03 may 2024 | 1,8663 | 1,8975 | 1,8260 | 1,8970 | 1,8970 | 2.578.398 |
| 02 may 2024 | 1,8778 | 1,9800 | 1,8565 | 1,8695 | 1,8695 | 6.752.241 |
| 01 may 2024 | 1,7695 | 1,7695 | 1,7695 | 1,7695 | 1,7695 | - |
| 30 abr 2024 | 1,7080 | 1,8740 | 1,7080 | 1,7960 | 1,7960 | 15.358.240 |
| 29 abr 2024 | 1,6957 | 1,7375 | 1,6895 | 1,7269 | 1,7269 | 19.568.250 |
| 26 abr 2024 | 1,6217 | 1,7255 | 1,6300 | 1,6880 | 1,6880 | 12.078.170 |
| 25 abr 2024 | 1,5493 | 1,7385 | 1,5820 | 1,6602 | 1,6602 | 109.837.900 |
| 24 abr 2024 | 1,5000 | 1,5350 | 1,4930 | 1,4994 | 1,4994 | 17.168.420 |
| 23 abr 2024 | 1,4883 | 1,5350 | 1,4965 | 1,5140 | 1,5140 | 75.037.820 |
| 22 abr 2024 | 1,4833 | 1,5070 | 1,4815 | 1,4980 | 1,4980 | 22.822.690 |
| 19 abr 2024 | 1,4400 | 1,4870 | 1,4590 | 1,4812 | 1,4812 | 5.425.922 |
| 18 abr 2024 | 1,4400 | 1,5075 | 1,4560 | 1,4990 | 1,4990 | 61.058.970 |
| 17 abr 2024 | 1,4108 | 1,4510 | 1,4100 | 1,4394 | 1,4394 | 5.719.507 |
| 16 abr 2024 | 1,4355 | 1,4245 | 1,3755 | 1,4087 | 1,4087 | 4.500.257 |
| 16 abr 2024 | 0.0243 Dividendo | |||||
| 15 abr 2024 | 1,4052 | 1,4800 | 1,3990 | 1,4580 | 1,4337 | 11.292.960 |
| 12 abr 2024 | 1,4445 | 1,4650 | 1,4325 | 1,4392 | 1,4152 | 4.693.371 |
| 11 abr 2024 | 1,5075 | 1,5290 | 1,4490 | 1,4642 | 1,4398 | 59.614.490 |
| 10 abr 2024 | 1,5000 | 1,5225 | 1,4800 | 1,4975 | 1,4725 | 14.164.110 |
| 09 abr 2024 | 1,5315 | 1,5605 | 1,4980 | 1,5343 | 1,5088 | 2.499.612 |
| 08 abr 2024 | 1,5172 | 1,5515 | 1,5225 | 1,5424 | 1,5166 | 3.234.341 |
| 05 abr 2024 | 1,5122 | 1,5400 | 1,4925 | 1,5125 | 1,4873 | 2.197.120 |
| 04 abr 2024 | 1,4777 | 1,5445 | 1,4865 | 1,5281 | 1,5027 | 3.435.920 |
| 03 abr 2024 | 1,4310 | 1,5175 | 1,4585 | 1,4923 | 1,4674 | 4.422.464 |
| 02 abr 2024 | 1,4300 | 1,4755 | 1,4490 | 1,4624 | 1,4380 | 46.504.490 |
| 28 mar 2024 | 1,4250 | 1,4640 | 1,4425 | 1,4548 | 1,4305 | 7.825.147 |
| 27 mar 2024 | 1,4295 | 1,4680 | 1,4395 | 1,4668 | 1,4424 | 1.484.762 |
| 26 mar 2024 | 1,4167 | 1,4565 | 1,4310 | 1,4515 | 1,4273 | 2.600.991 |
| 25 mar 2024 | 1,4220 | 1,4400 | 1,4250 | 1,4336 | 1,4097 | 3.637.646 |
| 22 mar 2024 | 1,4152 | 1,4485 | 1,4285 | 1,4423 | 1,4183 | 17.981.170 |
| 21 mar 2024 | 1,4265 | 1,4520 | 1,4155 | 1,4405 | 1,4165 | 5.855.668 |
| 20 mar 2024 | 1,4165 | 1,4425 | 1,3900 | 1,4320 | 1,4081 | 13.685.130 |
| 19 mar 2024 | 1,3700 | 1,4355 | 1,3985 | 1,4261 | 1,4023 | 136.396.100 |
| 18 mar 2024 | 1,3590 | 1,4010 | 1,3675 | 1,3932 | 1,3700 | 10.150.320 |
| 15 mar 2024 | 1,3350 | 1,3820 | 1,3380 | 1,3779 | 1,3550 | 28.408.190 |
| 14 mar 2024 | 1,3490 | 1,3600 | 1,3385 | 1,3560 | 1,3334 | 22.889.320 |
| 13 mar 2024 | 1,3207 | 1,3675 | 1,3390 | 1,3494 | 1,3269 | 7.210.107 |
| 12 mar 2024 | 1,3095 | 1,3500 | 1,3170 | 1,3438 | 1,3214 | 16.975.200 |
| 11 mar 2024 | 1,3000 | 1,3250 | 1,2795 | 1,3225 | 1,3005 | 4.816.216 |
| 08 mar 2024 | 1,3062 | 1,3270 | 1,2945 | 1,3101 | 1,2882 | 25.231.450 |
| 07 mar 2024 | 1,2675 | 1,3225 | 1,2690 | 1,3015 | 1,2798 | 14.974.450 |
| 06 mar 2024 | 1,2613 | 1,2945 | 1,2725 | 1,2825 | 1,2611 | 26.774.430 |
| 05 mar 2024 | 1,2242 | 1,2700 | 1,2415 | 1,2603 | 1,2393 | 5.895.837 |
| 04 mar 2024 | 1,2195 | 1,2595 | 1,2340 | 1,2499 | 1,2291 | 14.395.300 |
| 01 mar 2024 | 1,1750 | 1,2445 | 1,1935 | 1,2395 | 1,2188 | 12.400.120 |
| 29 feb 2024 | 1,2133 | 1,2330 | 1,1945 | 1,2118 | 1,1916 | 12.728.690 |
| 28 feb 2024 | 1,2170 | 1,2340 | 1,2145 | 1,2227 | 1,2024 | 3.222.426 |
| 27 feb 2024 | 1,2103 | 1,2300 | 1,2090 | 1,2251 | 1,2047 | 9.566.837 |
| 26 feb 2024 | 1,1900 | 1,2160 | 1,1950 | 1,1992 | 1,1792 | 4.781.057 |
| 23 feb 2024 | 1,1980 | 1,2000 | 1,1805 | 1,1935 | 1,1736 | 12.536.530 |
| 22 feb 2024 | 1,1770 | 1,1985 | 1,1700 | 1,1921 | 1,1723 | 4.505.522 |
| 21 feb 2024 | 1,1865 | 1,1840 | 1,1600 | 1,1804 | 1,1607 | 33.388.280 |
| 20 feb 2024 | 1,1700 | 1,1830 | 1,1730 | 1,1783 | 1,1587 | 13.927.230 |
| 19 feb 2024 | 1,1550 | 1,1915 | 1,1670 | 1,1824 | 1,1627 | 1.180.170 |
| 16 feb 2024 | 1,1460 | 1,1745 | 1,1560 | 1,1600 | 1,1407 | 16.426.820 |
| 15 feb 2024 | 1,1820 | 1,1835 | 1,1440 | 1,1526 | 1,1334 | 3.374.959 |
| 14 feb 2024 | 1,1500 | 1,1955 | 1,1640 | 1,1700 | 1,1505 | 1.332.600 |
| 13 feb 2024 | 1,1460 | 1,1800 | 1,1420 | 1,1745 | 1,1549 | 5.007.780 |
| 12 feb 2024 | 1,1243 | 1,1426 | 1,1140 | 1,1279 | 1,1091 | 26.254.640 |
| 09 feb 2024 | 1,1340 | 1,1220 | 1,1050 | 1,1141 | 1,0955 | 5.456.320 |
| 08 feb 2024 | 1,1390 | 1,1360 | 1,1129 | 1,1215 | 1,1028 | 76.216.940 |
| 07 feb 2024 | 1,1650 | 1,1455 | 1,1090 | 1,1265 | 1,1077 | 1.038.689 |
| 06 feb 2024 | 1,1555 | 1,1805 | 1,1455 | 1,1620 | 1,1427 | 2.497.436 |
| 05 feb 2024 | 1,1800 | 1,1970 | 1,1553 | 1,1861 | 1,1663 | 8.660.166 |
| 02 feb 2024 | 1,1730 | 1,1880 | 1,1500 | 1,1726 | 1,1531 | 17.519.540 |
| 01 feb 2024 | 1,1580 | 1,1880 | 1,1200 | 1,1656 | 1,1461 | 4.930.834 |
| 31 ene 2024 | 1,2098 | 1,2260 | 1,2005 | 1,2081 | 1,1880 | 5.617.703 |
| 30 ene 2024 | 1,1700 | 1,2050 | 1,1640 | 1,2035 | 1,1834 | 17.360.960 |
| 29 ene 2024 | 1,1545 | 1,1755 | 1,1600 | 1,1658 | 1,1464 | 3.276.104 |
| 26 ene 2024 | 1,1700 | 1,1670 | 1,1465 | 1,1608 | 1,1415 | 2.152.765 |
| 25 ene 2024 | 1,1800 | 1,1745 | 1,1425 | 1,1530 | 1,1338 | 7.182.249 |
| 24 ene 2024 | 1,1760 | 1,1900 | 1,1710 | 1,1900 | 1,1701 | 1.335.349 |
| 23 ene 2024 | 1,1860 | 1,1755 | 1,1525 | 1,1695 | 1,1500 | 1.940.595 |
| 22 ene 2024 | 1,1640 | 1,1755 | 1,1600 | 1,1658 | 1,1463 | 3.065.324 |
| 19 ene 2024 | 1,1620 | 1,1610 | 1,1415 | 1,1505 | 1,1313 | 5.282.553 |
| 18 ene 2024 | 1,1385 | 1,1585 | 1,1150 | 1,1470 | 1,1279 | 6.492.607 |
| 17 ene 2024 | 1,1257 | 1,1310 | 1,1125 | 1,1193 | 1,1006 | 15.214.940 |
| 16 ene 2024 | 1,1500 | 1,1408 | 1,1125 | 1,1228 | 1,1041 | 23.079.930 |
| 15 ene 2024 | 1,1700 | 1,1645 | 1,1485 | 1,1523 | 1,1331 | 2.035.943 |
| 12 ene 2024 | 1,1550 | 1,1670 | 1,1480 | 1,1505 | 1,1313 | 7.625.578 |
| 11 ene 2024 | 1,1620 | 1,1820 | 1,1563 | 1,1740 | 1,1544 | 2.722.983 |
| 10 ene 2024 | 1,1990 | 1,2080 | 1,1659 | 1,1761 | 1,1565 | 10.336.940 |
| *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.