Mercados españoles cerrados en 3 hrs 44 min
IBEX 35
11.109,00 +52,60 (+0,48%) Euro Stoxx 50
4.925,12 +39,67 (+0,81%) Dólar/Euro
1,0730 -0,0018 (-0,17%) Petróleo Brent
85,32 -0,01 (-0,01%) Oro
2.353,80 +6,90 (+0,29%) Bitcoin EUR
61.696,00 +968,46 (+1,59%)
Nokia Oyj (0HAF.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 06:45PM BST. Mercado abierto.
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 jun 2024 | 3,4545 | 3,4560 | 3,4230 | 3,4392 | 3,4392 | 1.930.371 |
| 18 jun 2024 | 3,4527 | 3,4665 | 3,4125 | 3,4565 | 3,4565 | 680.899 |
| 17 jun 2024 | 3,4045 | 3,4180 | 3,3875 | 3,4175 | 3,4175 | 4.661.065 |
| 14 jun 2024 | 3,4748 | 3,5600 | 3,3640 | 3,3870 | 3,3870 | 4.035.181 |
| 13 jun 2024 | 3,5487 | 3,5600 | 3,4730 | 3,4927 | 3,4927 | 1.497.506 |
| 12 jun 2024 | 3,5585 | 3,5710 | 3,5150 | 3,5363 | 3,5363 | 14.616.980 |
| 11 jun 2024 | 3,5942 | 3,5990 | 3,5335 | 3,5823 | 3,5823 | 1.877.759 |
| 10 jun 2024 | 3,6195 | 3,6220 | 3,5800 | 3,5885 | 3,5885 | 1.001.755 |
| 07 jun 2024 | 3,6177 | 3,6635 | 3,6070 | 3,6305 | 3,6305 | 382.262 |
| 06 jun 2024 | 3,6502 | 3,6510 | 3,5780 | 3,6193 | 3,6193 | 695.485 |
| 05 jun 2024 | 3,6277 | 3,6650 | 3,6260 | 3,6280 | 3,6280 | 7.075.064 |
| 04 jun 2024 | 3,5925 | 3,6310 | 3,5565 | 3,6006 | 3,6006 | 7.774.397 |
| 03 jun 2024 | 3,6093 | 3,7010 | 3,6000 | 3,6493 | 3,6493 | 7.223.996 |
| 31 may 2024 | 3,5650 | 3,5910 | 3,5520 | 3,5680 | 3,5680 | 4.803.108 |
| 30 may 2024 | 3,4883 | 3,5705 | 3,4670 | 3,5637 | 3,5637 | 913.903 |
| 29 may 2024 | 3,5457 | 3,5500 | 3,4580 | 3,5291 | 3,5291 | 1.164.593 |
| 28 may 2024 | 3,5698 | 3,5815 | 3,5425 | 3,5700 | 3,5700 | 11.480.680 |
| 24 may 2024 | 3,5735 | 3,5710 | 3,5380 | 3,5738 | 3,5738 | 1.327.304 |
| 23 may 2024 | 3,6515 | 3,6600 | 3,5770 | 3,6255 | 3,6255 | 876.650 |
| 22 may 2024 | 3,5282 | 3,6500 | 3,5250 | 3,6257 | 3,6257 | 169.150 |
| 21 may 2024 | 3,5273 | 3,5440 | 3,5070 | 3,5194 | 3,5194 | 862.731 |
| 20 may 2024 | 3,5952 | 3,6030 | 3,5345 | 3,5821 | 3,5821 | 783.802 |
| 17 may 2024 | 3,5780 | 3,6070 | 3,5720 | 3,5790 | 3,5790 | 3.591.826 |
| 16 may 2024 | 3,5322 | 3,5950 | 3,5055 | 3,5678 | 3,5678 | 576.777 |
| 15 may 2024 | 3,6070 | 3,6645 | 3,5265 | 3,5565 | 3,5565 | 15.123.110 |
| 14 may 2024 | 3,5245 | 3,7675 | 3,4915 | 3,7609 | 3,7609 | 1.187.629 |
| 13 may 2024 | 3,4818 | 3,5380 | 3,4380 | 3,4996 | 3,4996 | 193.940 |
| 10 may 2024 | 3,4932 | 3,5300 | 3,4710 | 3,4910 | 3,4910 | 9.062.303 |
| 09 may 2024 | 3,4695 | 3,4695 | 3,4695 | 3,4695 | 3,4695 | 26 |
| 08 may 2024 | 3,4800 | 3,5000 | 3,4635 | 3,4818 | 3,4818 | 7.490.649 |
| 07 may 2024 | 3,4665 | 3,4910 | 3,4360 | 3,4735 | 3,4735 | 4.525.957 |
| 03 may 2024 | 3,4378 | 3,4665 | 3,4160 | 3,4472 | 3,4472 | 1.000.214 |
| 02 may 2024 | 3,4520 | 3,4850 | 3,4130 | 3,4150 | 3,4150 | 3.416.263 |
| 01 may 2024 | 3,4115 | 3,4115 | 3,4115 | 3,4115 | 3,4115 | 273.017 |
| 30 abr 2024 | 3,4283 | 3,4335 | 3,3970 | 3,4167 | 3,4167 | 38.546.520 |
| 29 abr 2024 | 3,4213 | 3,4545 | 3,3975 | 3,4233 | 3,4233 | 17.319.820 |
| 26 abr 2024 | 3,4118 | 3,4440 | 3,4050 | 3,4388 | 3,4388 | 23.486.240 |
| 25 abr 2024 | 3,4183 | 3,4470 | 3,3535 | 3,3690 | 3,3690 | 2.924.766 |
| 24 abr 2024 | 3,4392 | 3,4680 | 3,3923 | 3,3926 | 3,3926 | 1.427.698 |
| 23 abr 2024 | 3,4980 | 3,5015 | 3,3590 | 3,3940 | 3,3940 | 1.797.104 |
| 22 abr 2024 | 3,2982 | 3,4781 | 3,2910 | 3,4600 | 3,4600 | 2.906.843 |
| 22 abr 2024 | 0.04 Dividendo | |||||
| 19 abr 2024 | 3,2387 | 3,3292 | 3,1880 | 3,2445 | 3,2045 | 3.585.720 |
| 18 abr 2024 | 3,1542 | 3,2360 | 3,0410 | 3,2280 | 3,1882 | 5.039.565 |
| 17 abr 2024 | 3,1625 | 3,1975 | 3,1430 | 3,1671 | 3,1281 | 4.364.000 |
| 16 abr 2024 | 3,1760 | 3,2010 | 3,1295 | 3,1803 | 3,1411 | 1.331.869 |
| 15 abr 2024 | 3,1753 | 3,2070 | 3,1515 | 3,1645 | 3,1255 | 8.329.911 |
| 12 abr 2024 | 3,2057 | 3,2225 | 3,1640 | 3,1731 | 3,1340 | 4.955.142 |
| 11 abr 2024 | 3,1832 | 3,2430 | 3,1630 | 3,1935 | 3,1541 | 3.547.689 |
| 10 abr 2024 | 3,2452 | 3,3090 | 3,1815 | 3,2466 | 3,2066 | 4.237.430 |
| 09 abr 2024 | 3,2043 | 3,2365 | 3,1730 | 3,2170 | 3,1773 | 3.529.940 |
| 08 abr 2024 | 3,2062 | 3,2400 | 3,1840 | 3,2238 | 3,1841 | 15.677.030 |
| 05 abr 2024 | 3,2662 | 3,2760 | 3,1995 | 3,2295 | 3,1897 | 3.559.054 |
| 04 abr 2024 | 3,2820 | 3,3300 | 3,2605 | 3,3130 | 3,2722 | 4.383.927 |
| 03 abr 2024 | 3,2540 | 3,2905 | 3,2445 | 3,2738 | 3,2335 | 5.311.797 |
| 02 abr 2024 | 3,2700 | 3,3255 | 3,2443 | 3,2443 | 3,2043 | 3.479.490 |
| 28 mar 2024 | 3,3305 | 3,3330 | 3,2747 | 3,2930 | 3,2524 | 2.438.435 |
| 27 mar 2024 | 3,2685 | 3,3400 | 3,2720 | 3,2973 | 3,2566 | 3.492.812 |
| 26 mar 2024 | 3,2485 | 3,2895 | 3,1915 | 3,2136 | 3,1740 | 4.142.423 |
| 25 mar 2024 | 3,2917 | 3,3215 | 3,2423 | 3,2425 | 3,2025 | 9.061.845 |
| 22 mar 2024 | 3,2785 | 3,3190 | 3,2580 | 3,2930 | 3,2524 | 3.478.616 |
| 21 mar 2024 | 3,2813 | 3,3075 | 3,2705 | 3,2864 | 3,2459 | 3.871.384 |
| 20 mar 2024 | 3,2367 | 3,2535 | 3,2080 | 3,2521 | 3,2120 | 1.407.217 |
| 19 mar 2024 | 3,2155 | 3,2465 | 3,1635 | 3,2375 | 3,1976 | 1.535.694 |
| 18 mar 2024 | 3,3580 | 3,3895 | 3,2245 | 3,2248 | 3,1850 | 2.203.376 |
| 15 mar 2024 | 3,3530 | 3,4410 | 3,3240 | 3,3607 | 3,3192 | 682.859 |
| 14 mar 2024 | 3,3505 | 3,3865 | 3,3340 | 3,3430 | 3,3018 | 6.764.749 |
| 13 mar 2024 | 3,3445 | 3,3680 | 3,2940 | 3,3262 | 3,2852 | 1.404.072 |
| 12 mar 2024 | 3,3185 | 3,3440 | 3,3040 | 3,3255 | 3,2845 | 380.499 |
| 11 mar 2024 | 3,3100 | 3,3305 | 3,2845 | 3,3265 | 3,2855 | 1.240.189 |
| 08 mar 2024 | 3,3552 | 3,3615 | 3,2940 | 3,3323 | 3,2912 | 531.395 |
| 07 mar 2024 | 3,3263 | 3,4005 | 3,2975 | 3,3754 | 3,3338 | 5.324.265 |
| 06 mar 2024 | 3,2408 | 3,3405 | 3,2400 | 3,3217 | 3,2807 | 6.212.180 |
| 05 mar 2024 | 3,3077 | 3,3250 | 3,2775 | 3,2965 | 3,2559 | 3.782.720 |
| 04 mar 2024 | 3,2555 | 3,3262 | 3,2540 | 3,3205 | 3,2796 | 768.616 |
| 01 mar 2024 | 3,2540 | 3,2670 | 3,2320 | 3,2477 | 3,2077 | 3.126.077 |
| 29 feb 2024 | 3,2727 | 3,2880 | 3,2440 | 3,2715 | 3,2312 | 7.668.225 |
| 28 feb 2024 | 3,2760 | 3,3240 | 3,2625 | 3,2950 | 3,2544 | 15.564.580 |
| 27 feb 2024 | 3,2178 | 3,2638 | 3,2147 | 3,2608 | 3,2206 | 3.099.250 |
| 26 feb 2024 | 3,2652 | 3,2950 | 3,2168 | 3,2353 | 3,1954 | 2.292.723 |
| 23 feb 2024 | 3,2833 | 3,2900 | 3,2595 | 3,2755 | 3,2351 | 587.476 |
| 22 feb 2024 | 3,2680 | 3,2870 | 3,2460 | 3,2833 | 3,2429 | 424.720 |
| 21 feb 2024 | 3,2273 | 3,3205 | 3,1850 | 3,2495 | 3,2095 | 1.012.477 |
| 20 feb 2024 | 3,2555 | 3,2950 | 3,2320 | 3,2397 | 3,1997 | 10.082.570 |
| 19 feb 2024 | 3,2645 | 3,2825 | 3,2470 | 3,2565 | 3,2163 | 11.396.710 |
| 16 feb 2024 | 3,2562 | 3,2964 | 3,2500 | 3,2700 | 3,2297 | 2.167.699 |
| 15 feb 2024 | 3,2557 | 3,2840 | 3,2345 | 3,2627 | 3,2225 | 2.090.489 |
| 14 feb 2024 | 3,2580 | 3,2700 | 3,2360 | 3,2494 | 3,2093 | 3.309.439 |
| 13 feb 2024 | 3,3558 | 3,3628 | 3,2700 | 3,2816 | 3,2411 | 1.466.016 |
| 12 feb 2024 | 3,3255 | 3,3625 | 3,3155 | 3,3600 | 3,3186 | 5.539.135 |
| 09 feb 2024 | 3,3777 | 3,4145 | 3,3190 | 3,3436 | 3,3023 | 6.434.613 |
| 08 feb 2024 | 3,2917 | 3,3840 | 3,2760 | 3,3690 | 3,3275 | 4.403.112 |
| 07 feb 2024 | 3,3157 | 3,3185 | 3,2850 | 3,3159 | 3,2750 | 1.270.687 |
| 06 feb 2024 | 3,3458 | 3,3545 | 3,2945 | 3,3145 | 3,2736 | 34.644.990 |
| 05 feb 2024 | 3,3043 | 3,3600 | 3,2805 | 3,3275 | 3,2864 | 4.794.797 |
| 02 feb 2024 | 3,3147 | 3,3300 | 3,2955 | 3,3092 | 3,2684 | 709.664 |
| 01 feb 2024 | 3,3582 | 3,3920 | 3,3265 | 3,3711 | 3,3295 | 16.554.150 |
| 31 ene 2024 | 3,4260 | 3,4470 | 3,2998 | 3,3227 | 3,2817 | 6.625.131 |
| 30 ene 2024 | 3,5498 | 3,5690 | 3,4068 | 3,4673 | 3,4246 | 11.130.950 |
| 29 ene 2024 | 3,4915 | 3,5527 | 3,4670 | 3,5468 | 3,5031 | 4.892.905 |
| *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.