Mercados españoles abiertos en 2 hrs 58 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.728,43 +555,28 (+1,42%) Dólar/Euro
1,0710 -0,0006 (-0,05%) Petróleo Brent
85,35 +0,34 (+0,40%) Bitcoin EUR
57.814,43 +596,34 (+1,04%)
RWE Aktiengesellschaft (0HA0.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:19PM BST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 33,50 | 33,79 | 33,29 | 33,54 | 33,54 | 10.550.020 |
| 24 jun 2024 | 33,40 | 33,65 | 33,03 | 33,42 | 33,42 | 134.335 |
| 21 jun 2024 | 33,51 | 33,75 | 33,22 | 33,56 | 33,56 | 222.570 |
| 20 jun 2024 | 33,25 | 33,65 | 32,84 | 33,52 | 33,52 | 6.237.503 |
| 19 jun 2024 | 33,39 | 33,56 | 33,01 | 33,22 | 33,22 | 224.106 |
| 18 jun 2024 | 33,11 | 33,41 | 33,07 | 33,14 | 33,14 | 441.804 |
| 17 jun 2024 | 33,21 | 33,24 | 32,75 | 33,17 | 33,17 | 3.598.222 |
| 14 jun 2024 | 33,78 | 33,80 | 32,84 | 33,17 | 33,17 | 120.172 |
| 13 jun 2024 | 33,92 | 34,06 | 33,50 | 33,71 | 33,71 | 108.594 |
| 12 jun 2024 | 33,74 | 34,33 | 33,48 | 34,15 | 34,15 | 2.100.031 |
| 11 jun 2024 | 33,64 | 33,83 | 33,26 | 33,69 | 33,69 | 335.129 |
| 10 jun 2024 | 33,90 | 33,92 | 33,36 | 33,91 | 33,91 | 4.300.269 |
| 07 jun 2024 | 34,84 | 35,97 | 33,95 | 34,34 | 34,34 | 236.265 |
| 06 jun 2024 | 35,12 | 35,62 | 34,71 | 35,41 | 35,41 | 270.755 |
| 05 jun 2024 | 35,76 | 35,96 | 34,90 | 35,59 | 35,59 | 600.991 |
| 04 jun 2024 | 35,68 | 35,91 | 35,23 | 35,65 | 35,65 | 868.817 |
| 03 jun 2024 | 35,06 | 35,72 | 34,59 | 35,42 | 35,42 | 1.295.752 |
| 31 may 2024 | 34,70 | 34,97 | 34,01 | 34,71 | 34,71 | 366.983 |
| 30 may 2024 | 34,12 | 34,92 | 33,89 | 34,78 | 34,78 | 207.824 |
| 29 may 2024 | 34,73 | 35,29 | 34,19 | 34,44 | 34,44 | 1.252.233 |
| 28 may 2024 | 35,13 | 35,42 | 34,81 | 35,23 | 35,23 | 259.252 |
| 24 may 2024 | 34,31 | 34,67 | 34,00 | 34,22 | 34,22 | 1.750.618 |
| 23 may 2024 | 34,68 | 34,89 | 34,18 | 34,66 | 34,66 | 2.171.401 |
| 22 may 2024 | 34,40 | 34,77 | 34,19 | 34,36 | 34,36 | 4.309.871 |
| 21 may 2024 | 34,64 | 34,93 | 34,23 | 34,53 | 34,53 | 544.484 |
| 20 may 2024 | 34,74 | 35,01 | 34,51 | 34,82 | 34,82 | 162.561 |
| 17 may 2024 | 35,43 | 35,53 | 33,94 | 34,80 | 34,80 | 98.081 |
| 16 may 2024 | 35,62 | 36,25 | 35,24 | 35,48 | 35,48 | 107.251 |
| 15 may 2024 | 35,00 | 36,34 | 34,68 | 36,19 | 36,19 | 10.418.340 |
| 14 may 2024 | 34,60 | 35,06 | 34,22 | 34,86 | 34,86 | 503.861 |
| 13 may 2024 | 34,59 | 34,81 | 33,96 | 34,49 | 34,49 | 4.408.815 |
| 10 may 2024 | 33,99 | 34,71 | 33,05 | 34,21 | 34,21 | 2.799.726 |
| 09 may 2024 | 33,04 | 33,87 | 32,85 | 33,05 | 33,05 | 2.950.955 |
| 08 may 2024 | 33,12 | 33,74 | 32,43 | 33,01 | 33,01 | 11.633.580 |
| 07 may 2024 | 32,51 | 33,11 | 32,14 | 32,93 | 32,93 | 1.112.046 |
| 06 may 2024 | 1 Dividendo | |||||
| 03 may 2024 | 33,42 | 33,91 | 32,97 | 33,32 | 32,32 | 674.938 |
| 02 may 2024 | 33,06 | 33,44 | 32,69 | 33,31 | 32,31 | 2.195.911 |
| 01 may 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 31,65 | 3022 |
| 30 abr 2024 | 33,27 | 33,59 | 32,09 | 32,80 | 31,82 | 795.008 |
| 29 abr 2024 | 32,33 | 33,13 | 32,30 | 32,98 | 31,99 | 188.978 |
| 26 abr 2024 | 31,99 | 32,63 | 31,75 | 32,31 | 31,34 | 2.390.962 |
| 25 abr 2024 | 31,69 | 32,38 | 31,46 | 31,89 | 30,93 | 2.979.475 |
| 24 abr 2024 | 31,90 | 32,19 | 31,54 | 31,72 | 30,77 | 8.740.088 |
| 23 abr 2024 | 32,15 | 32,40 | 31,39 | 31,90 | 30,94 | 1.663.651 |
| 22 abr 2024 | 32,31 | 32,66 | 31,51 | 31,95 | 30,99 | 5.353.656 |
| 19 abr 2024 | 32,40 | 32,80 | 32,06 | 32,45 | 31,48 | 2.553.667 |
| 18 abr 2024 | 32,10 | 32,45 | 31,50 | 32,33 | 31,36 | 1.906.997 |
| 17 abr 2024 | 31,67 | 32,14 | 31,40 | 31,95 | 30,99 | 394.093 |
| 16 abr 2024 | 31,74 | 32,57 | 31,58 | 32,08 | 31,11 | 1.896.613 |
| 15 abr 2024 | 32,35 | 32,69 | 31,81 | 31,95 | 30,99 | 2.177.837 |
| 12 abr 2024 | 31,88 | 32,90 | 31,15 | 32,48 | 31,51 | 3.083.711 |
| 11 abr 2024 | 30,50 | 31,75 | 30,17 | 31,38 | 30,44 | 1.538.803 |
| 10 abr 2024 | 31,22 | 31,39 | 30,35 | 31,24 | 30,30 | 1.245.192 |
| 09 abr 2024 | 31,02 | 31,35 | 30,77 | 31,06 | 30,13 | 3.204.281 |
| 08 abr 2024 | 30,88 | 31,23 | 30,82 | 31,11 | 30,18 | 470.925 |
| 05 abr 2024 | 30,92 | 31,57 | 30,57 | 31,25 | 30,32 | 1.195.354 |
| 04 abr 2024 | 30,57 | 31,35 | 30,57 | 30,96 | 30,03 | 628.697 |
| 03 abr 2024 | 31,01 | 31,40 | 30,31 | 30,52 | 29,60 | 578.585 |
| 02 abr 2024 | 31,27 | 31,65 | 30,92 | 31,19 | 30,25 | 1.302.253 |
| 28 mar 2024 | 31,75 | 31,90 | 31,30 | 31,40 | 30,46 | 808.786 |
| 27 mar 2024 | 31,03 | 31,57 | 30,80 | 31,33 | 30,39 | 800.815 |
| 26 mar 2024 | 31,23 | 31,29 | 30,89 | 31,01 | 30,08 | 462.829 |
| 25 mar 2024 | 31,13 | 31,26 | 31,03 | 31,12 | 30,19 | 1.106.401 |
| 22 mar 2024 | 31,02 | 31,62 | 30,94 | 31,15 | 30,22 | 711.081 |
| 21 mar 2024 | 31,19 | 31,55 | 30,86 | 30,98 | 30,05 | 760.768 |
| 20 mar 2024 | 30,35 | 31,12 | 30,08 | 30,83 | 29,90 | 1.077.755 |
| 19 mar 2024 | 31,01 | 31,23 | 30,42 | 30,45 | 29,54 | 1.259.497 |
| 18 mar 2024 | 30,80 | 31,47 | 30,56 | 31,14 | 30,21 | 3.798.622 |
| 15 mar 2024 | 30,92 | 31,45 | 30,43 | 31,00 | 30,07 | 787.022 |
| 14 mar 2024 | 32,34 | 32,90 | 30,58 | 30,68 | 29,76 | 3.012.271 |
| 13 mar 2024 | 31,80 | 32,23 | 31,29 | 31,74 | 30,78 | 4.484.202 |
| 12 mar 2024 | 31,57 | 31,89 | 31,26 | 31,51 | 30,56 | 302.288 |
| 11 mar 2024 | 31,99 | 32,20 | 31,42 | 31,78 | 30,83 | 3.091.871 |
| 08 mar 2024 | 32,40 | 32,66 | 31,79 | 31,84 | 30,88 | 4.455.134 |
| 07 mar 2024 | 31,81 | 32,57 | 31,54 | 32,23 | 31,26 | 1.771.044 |
| 06 mar 2024 | 31,51 | 32,05 | 31,31 | 31,74 | 30,78 | 1.367.265 |
| 05 mar 2024 | 30,77 | 31,70 | 30,41 | 31,34 | 30,40 | 5.905.425 |
| 04 mar 2024 | 30,81 | 30,92 | 30,49 | 30,68 | 29,76 | 1.111.754 |
| 01 mar 2024 | 30,92 | 31,28 | 30,56 | 30,87 | 29,94 | 2.924.240 |
| 29 feb 2024 | 30,82 | 31,39 | 30,58 | 31,00 | 30,07 | 5.713.178 |
| 28 feb 2024 | 31,09 | 31,32 | 30,46 | 30,80 | 29,88 | 1.052.226 |
| 27 feb 2024 | 30,27 | 31,04 | 30,08 | 30,65 | 29,73 | 5.623.524 |
| 26 feb 2024 | 31,03 | 31,21 | 30,36 | 30,59 | 29,67 | 529.679 |
| 23 feb 2024 | 31,14 | 31,18 | 30,65 | 30,97 | 30,04 | 2.406.196 |
| 22 feb 2024 | 31,27 | 31,56 | 30,99 | 31,23 | 30,29 | 1.095.589 |
| 21 feb 2024 | 30,98 | 31,36 | 30,75 | 31,05 | 30,12 | 2.373.484 |
| 20 feb 2024 | 31,08 | 31,40 | 30,76 | 31,12 | 30,19 | 1.046.781 |
| 19 feb 2024 | 31,78 | 32,07 | 31,03 | 31,24 | 30,31 | 842.386 |
| 16 feb 2024 | 32,24 | 32,44 | 31,11 | 31,89 | 30,93 | 1.045.923 |
| 15 feb 2024 | 31,94 | 32,32 | 31,64 | 32,16 | 31,19 | 374.047 |
| 14 feb 2024 | 32,10 | 32,39 | 31,68 | 31,95 | 30,99 | 2.395.790 |
| 13 feb 2024 | 32,63 | 32,89 | 32,11 | 32,17 | 31,21 | 788.875 |
| 12 feb 2024 | 32,58 | 32,95 | 32,26 | 32,53 | 31,55 | 382.451 |
| 09 feb 2024 | 32,58 | 33,15 | 32,39 | 32,48 | 31,50 | 768.276 |
| 08 feb 2024 | 32,69 | 33,18 | 32,49 | 32,93 | 31,94 | 684.709 |
| 07 feb 2024 | 33,10 | 33,30 | 32,25 | 32,69 | 31,71 | 316.241 |
| 06 feb 2024 | 33,63 | 33,97 | 32,52 | 33,26 | 32,27 | 1.310.188 |
| 05 feb 2024 | 33,63 | 34,52 | 33,32 | 33,95 | 32,93 | 762.689 |
| 02 feb 2024 | 34,12 | 34,23 | 33,59 | 33,73 | 32,72 | 1.318.221 |
| *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.