Mercados españoles abiertos en 1 hr 16 mins
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.826,04 -87,61 (-0,21%) Dólar/Euro
1,0823 +0,0008 (+0,08%) Petróleo Brent
87,11 -0,23 (-0,26%) Bitcoin EUR
50.251,85 -4.207,95 (-7,73%)
ACS, Actividades de Construcción y Servicios, S.A. (0HAC.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:27AM BST
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 39,10 | 39,02 | 38,70 | 38,85 | 38,85 | 45.670 |
| 03 jul 2024 | 38,66 | 38,98 | 38,60 | 38,83 | 38,83 | 52.439 |
| 02 jul 2024 | 38,00 | 38,48 | 37,68 | 37,81 | 37,81 | 4881 |
| 02 jul 2024 | 1.2555 Dividendo | |||||
| 01 jul 2024 | 40,58 | 40,84 | 40,14 | 40,54 | 39,28 | 7259 |
| 28 jun 2024 | 40,02 | 40,30 | 40,04 | 40,18 | 38,94 | 4040 |
| 27 jun 2024 | 40,52 | 40,74 | 39,96 | 40,38 | 39,13 | 24.279 |
| 26 jun 2024 | 41,06 | 41,38 | 40,32 | 40,71 | 39,45 | 6538 |
| 25 jun 2024 | 40,54 | 41,16 | 40,38 | 40,68 | 39,42 | 10.709 |
| 24 jun 2024 | 39,76 | 41,06 | 39,64 | 40,68 | 39,42 | 10.644 |
| 21 jun 2024 | 39,94 | 40,22 | 39,36 | 39,62 | 38,39 | 20.286 |
| 20 jun 2024 | 39,30 | 40,40 | 39,32 | 40,04 | 38,80 | 8123 |
| 19 jun 2024 | 39,44 | 39,76 | 39,36 | 39,47 | 38,24 | 3555 |
| 18 jun 2024 | 39,56 | 39,70 | 39,26 | 39,54 | 38,32 | 7367 |
| 17 jun 2024 | 39,00 | 39,46 | 38,86 | 38,86 | 37,66 | 3572 |
| 14 jun 2024 | 39,51 | 39,50 | 38,48 | 39,30 | 38,08 | 19.833 |
| 13 jun 2024 | 39,92 | 40,16 | 39,50 | 39,64 | 38,41 | 7512 |
| 12 jun 2024 | 40,34 | 40,40 | 39,80 | 40,40 | 39,15 | 2622 |
| 11 jun 2024 | 40,56 | 40,52 | 39,80 | 40,04 | 38,80 | 108.650 |
| 10 jun 2024 | 41,00 | 41,24 | 40,36 | 40,82 | 39,56 | 7520 |
| 07 jun 2024 | 40,90 | 41,26 | 40,82 | 40,97 | 39,70 | 7651 |
| 06 jun 2024 | 41,08 | 41,40 | 40,90 | 41,04 | 39,77 | 2677 |
| 05 jun 2024 | 41,51 | 41,56 | 40,82 | 41,24 | 39,97 | 5776 |
| 04 jun 2024 | 42,08 | 41,68 | 40,98 | 41,17 | 39,89 | 5436 |
| 03 jun 2024 | 41,62 | 42,10 | 41,12 | 41,46 | 40,18 | 27.548 |
| 31 may 2024 | 41,00 | 41,28 | 40,76 | 41,26 | 39,98 | 905.423 |
| 30 may 2024 | 40,20 | 41,64 | 38,80 | 41,12 | 39,85 | 8123 |
| 29 may 2024 | 41,12 | 41,38 | 40,62 | 40,67 | 39,41 | 26.374 |
| 28 may 2024 | 41,40 | 41,66 | 41,00 | 41,30 | 40,02 | 56.325 |
| 24 may 2024 | 39,40 | 40,76 | 38,64 | 40,51 | 39,26 | 12.744.240 |
| 23 may 2024 | 39,90 | 40,00 | 39,52 | 39,66 | 38,43 | 14.582 |
| 22 may 2024 | 39,64 | 39,70 | 39,20 | 39,58 | 38,35 | 5661 |
| 21 may 2024 | 39,68 | 39,68 | 39,18 | 39,50 | 38,28 | 39.621 |
| 20 may 2024 | 39,64 | 39,98 | 39,36 | 39,48 | 38,25 | 100.007 |
| 17 may 2024 | 39,30 | 40,02 | 39,52 | 39,73 | 38,50 | 5830 |
| 16 may 2024 | 39,22 | 39,80 | 39,40 | 39,76 | 38,53 | 4609 |
| 15 may 2024 | 39,42 | 39,52 | 38,76 | 39,14 | 37,93 | 162.486 |
| 14 may 2024 | 39,46 | 39,60 | 39,06 | 39,46 | 38,24 | 2143 |
| 13 may 2024 | 39,00 | 39,42 | 38,74 | 39,14 | 37,93 | 299.569 |
| 10 may 2024 | 38,72 | 39,16 | 38,70 | 38,94 | 37,73 | 2603 |
| 09 may 2024 | 38,78 | 39,02 | 38,78 | 38,96 | 37,75 | 1613 |
| 08 may 2024 | 38,78 | 39,16 | 38,68 | 38,92 | 37,71 | 72.802 |
| 07 may 2024 | 38,20 | 38,84 | 38,26 | 38,68 | 37,48 | 4892 |
| 03 may 2024 | 37,96 | 38,08 | 37,66 | 37,95 | 36,77 | 1259 |
| 02 may 2024 | 37,51 | 37,88 | 37,50 | 37,70 | 36,53 | 16.392 |
| 01 may 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 36,43 | 19.164 |
| 30 abr 2024 | 37,70 | 37,98 | 37,56 | 37,79 | 36,62 | 74.771 |
| 29 abr 2024 | 37,51 | 38,14 | 37,76 | 37,98 | 36,81 | 1.214.890 |
| 26 abr 2024 | 38,00 | 38,04 | 37,72 | 37,92 | 36,75 | 377.135 |
| 25 abr 2024 | 38,51 | 38,50 | 37,44 | 37,59 | 36,43 | 80.789 |
| 24 abr 2024 | 38,84 | 38,70 | 38,26 | 38,57 | 37,38 | 104.759 |
| 23 abr 2024 | 38,72 | 38,86 | 38,48 | 38,68 | 37,48 | 68.717 |
| 22 abr 2024 | 38,54 | 38,68 | 38,26 | 38,36 | 37,18 | 57.081 |
| 19 abr 2024 | 37,86 | 38,44 | 37,72 | 38,04 | 36,86 | 23.569 |
| 18 abr 2024 | 38,60 | 39,08 | 38,28 | 38,86 | 37,66 | 52.997 |
| 17 abr 2024 | 38,08 | 39,00 | 37,68 | 38,59 | 37,40 | 26.591 |
| 16 abr 2024 | 37,40 | 38,20 | 37,12 | 37,94 | 36,77 | 33.145 |
| 15 abr 2024 | 37,72 | 38,36 | 37,55 | 37,63 | 36,47 | 43.335 |
| 12 abr 2024 | 37,88 | 38,34 | 37,64 | 37,92 | 36,75 | 31.694 |
| 11 abr 2024 | 37,90 | 37,78 | 37,28 | 37,60 | 36,44 | 351.107 |
| 10 abr 2024 | 37,46 | 38,08 | 37,48 | 37,78 | 36,61 | 76.397 |
| 09 abr 2024 | 37,48 | 38,06 | 37,30 | 37,79 | 36,62 | 77.153 |
| 08 abr 2024 | 37,70 | 38,06 | 37,66 | 37,88 | 36,71 | 67.744 |
| 05 abr 2024 | 38,16 | 38,12 | 37,62 | 37,90 | 36,73 | 136.474 |
| 04 abr 2024 | 38,72 | 39,00 | 38,18 | 38,52 | 37,33 | 67.175 |
| 03 abr 2024 | 38,30 | 38,73 | 38,08 | 38,28 | 37,10 | 45.928 |
| 02 abr 2024 | 38,00 | 39,04 | 38,46 | 39,00 | 37,79 | 31.612 |
| 28 mar 2024 | 38,85 | 39,05 | 38,24 | 38,79 | 37,58 | 242.989 |
| 27 mar 2024 | 40,30 | 40,43 | 39,99 | 40,04 | 38,80 | 430.803 |
| 26 mar 2024 | 40,07 | 40,31 | 39,98 | 40,00 | 38,76 | 58.903 |
| 25 mar 2024 | 40,27 | 40,68 | 40,06 | 40,07 | 38,83 | 86.691 |
| 22 mar 2024 | 40,55 | 40,69 | 40,40 | 40,46 | 39,21 | 70.868 |
| 21 mar 2024 | 40,37 | 40,64 | 40,15 | 40,55 | 39,29 | 34.375 |
| 20 mar 2024 | 39,70 | 40,43 | 39,61 | 40,25 | 39,00 | 5221 |
| 19 mar 2024 | 39,90 | 39,78 | 38,95 | 39,78 | 38,55 | 154.249 |
| 18 mar 2024 | 40,00 | 40,22 | 39,83 | 40,14 | 38,90 | 82.365 |
| 15 mar 2024 | 39,82 | 40,60 | 39,45 | 39,87 | 38,63 | 478.062 |
| 14 mar 2024 | 39,92 | 40,64 | 39,87 | 40,16 | 38,92 | 293.323 |
| 13 mar 2024 | 39,04 | 39,99 | 38,98 | 39,69 | 38,46 | 370.655 |
| 12 mar 2024 | 38,39 | 39,12 | 38,71 | 39,04 | 37,83 | 101.290 |
| 11 mar 2024 | 38,35 | 39,17 | 38,64 | 39,04 | 37,83 | 154.792 |
| 08 mar 2024 | 39,00 | 39,35 | 38,74 | 38,79 | 37,59 | 6429 |
| 07 mar 2024 | 37,93 | 39,43 | 38,50 | 39,14 | 37,92 | 629.877 |
| 06 mar 2024 | 37,85 | 38,60 | 37,70 | 38,21 | 37,03 | 100.147 |
| 05 mar 2024 | 37,58 | 38,20 | 37,50 | 38,15 | 36,97 | 380.506 |
| 04 mar 2024 | 37,00 | 37,97 | 37,00 | 37,63 | 36,47 | 304.793 |
| 01 mar 2024 | 36,86 | 37,29 | 35,30 | 36,80 | 35,66 | 667.249 |
| 29 feb 2024 | 37,24 | 38,16 | 37,17 | 37,69 | 36,52 | 224.884 |
| 28 feb 2024 | 37,35 | 37,78 | 37,30 | 37,73 | 36,56 | 85.221 |
| 27 feb 2024 | 37,27 | 37,62 | 36,82 | 37,08 | 35,93 | 42.838 |
| 26 feb 2024 | 36,85 | 37,16 | 36,83 | 36,96 | 35,82 | 377.166 |
| 23 feb 2024 | 37,50 | 37,36 | 36,95 | 37,17 | 36,01 | 34.241 |
| 22 feb 2024 | 36,60 | 37,46 | 36,89 | 37,05 | 35,91 | 129.373 |
| 21 feb 2024 | 36,60 | 36,78 | 36,47 | 36,66 | 35,53 | 68.901 |
| 20 feb 2024 | 36,07 | 37,13 | 36,38 | 36,96 | 35,82 | 159.706 |
| 19 feb 2024 | 36,07 | 36,64 | 35,51 | 36,45 | 35,32 | 309.106 |
| 16 feb 2024 | 37,19 | 37,16 | 36,24 | 36,39 | 35,26 | 61.193 |
| 15 feb 2024 | 36,70 | 37,22 | 36,82 | 36,93 | 35,79 | 109.565 |
| 14 feb 2024 | 36,16 | 36,67 | 36,25 | 36,51 | 35,38 | 71.140 |
| 13 feb 2024 | 35,87 | 36,57 | 36,12 | 36,35 | 35,23 | 74.927 |
| *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.