Mercados españoles cerrados en 2 hrs 20 min
IBEX 35
11.406,90 +84,90 (+0,75%) Euro Stoxx 50
5.028,00 +44,33 (+0,89%) Dólar/Euro
1,0851 -0,0004 (-0,03%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.355,00 +9,20 (+0,39%) Bitcoin EUR
64.265,43 +1.769,23 (+2,83%)
Dassault Systèmes SE (0HB4.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 06:28PM 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 | 36,71 | 37,77 | 36,07 | 36,62 | 36,62 | 834.068 |
| 30 may 2024 | 37,43 | 38,27 | 37,18 | 37,70 | 37,70 | 1.551.602 |
| 29 may 2024 | 38,17 | 38,55 | 37,72 | 38,18 | 38,18 | 75.476 |
| 28 may 2024 | 38,86 | 39,10 | 38,18 | 38,48 | 38,48 | 296.492 |
| 27 may 2024 | 0.23 Dividendo | |||||
| 24 may 2024 | 38,91 | 39,41 | 38,46 | 38,88 | 38,65 | 1.643.220 |
| 23 may 2024 | 39,60 | 40,32 | 38,78 | 39,05 | 38,82 | 143.823 |
| 22 may 2024 | 38,26 | 39,96 | 38,26 | 39,49 | 39,25 | 347.090 |
| 21 may 2024 | 37,89 | 38,65 | 37,83 | 38,38 | 38,16 | 585.402 |
| 20 may 2024 | 37,98 | 37,98 | 37,47 | 37,77 | 37,55 | 1.323.183 |
| 17 may 2024 | 37,69 | 37,83 | 37,49 | 37,62 | 37,40 | 140.519 |
| 16 may 2024 | 38,60 | 38,60 | 37,72 | 38,04 | 37,81 | 182.607 |
| 15 may 2024 | 38,67 | 38,67 | 37,94 | 38,19 | 37,96 | 730.043 |
| 14 may 2024 | 37,98 | 38,40 | 37,87 | 38,26 | 38,03 | 3.798.764 |
| 13 may 2024 | 37,93 | 38,53 | 37,93 | 38,16 | 37,94 | 35.328 |
| 10 may 2024 | 37,85 | 38,43 | 37,85 | 38,20 | 37,97 | 48.290 |
| 09 may 2024 | 38,43 | 38,43 | 37,92 | 38,11 | 37,89 | 37.379 |
| 08 may 2024 | 38,12 | 38,50 | 38,03 | 38,20 | 37,97 | 188.996 |
| 07 may 2024 | 37,59 | 38,09 | 36,91 | 37,86 | 37,64 | 370.425 |
| 03 may 2024 | 37,11 | 37,11 | 36,46 | 36,79 | 36,57 | 1.480.215 |
| 02 may 2024 | 37,26 | 37,26 | 36,54 | 36,71 | 36,49 | 72.281 |
| 01 may 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 36,81 | 36.509 |
| 30 abr 2024 | 38,00 | 38,00 | 36,90 | 37,08 | 36,86 | 199.383 |
| 29 abr 2024 | 37,88 | 37,94 | 37,52 | 37,78 | 37,56 | 472.642 |
| 26 abr 2024 | 37,52 | 38,11 | 37,01 | 37,84 | 37,62 | 875.738 |
| 25 abr 2024 | 37,43 | 39,25 | 36,16 | 38,04 | 37,81 | 3.304.932 |
| 24 abr 2024 | 38,27 | 39,21 | 38,27 | 39,04 | 38,81 | 381.458 |
| 23 abr 2024 | 38,75 | 38,94 | 38,26 | 38,48 | 38,25 | 567.643 |
| 22 abr 2024 | 38,25 | 38,70 | 38,18 | 38,51 | 38,28 | 831.120 |
| 19 abr 2024 | 38,10 | 38,67 | 37,86 | 38,12 | 37,89 | 181.157 |
| 18 abr 2024 | 38,32 | 38,45 | 38,08 | 38,44 | 38,21 | 1.783.126 |
| 17 abr 2024 | 38,37 | 39,07 | 38,29 | 38,53 | 38,30 | 350.487 |
| 16 abr 2024 | 38,47 | 39,20 | 38,37 | 38,65 | 38,42 | 497.132 |
| 15 abr 2024 | 39,49 | 39,78 | 38,94 | 39,35 | 39,11 | 656.918 |
| 12 abr 2024 | 39,53 | 40,20 | 39,00 | 39,89 | 39,66 | 493.289 |
| 11 abr 2024 | 39,37 | 40,00 | 39,37 | 39,65 | 39,41 | 965.540 |
| 10 abr 2024 | 40,32 | 40,32 | 39,50 | 39,71 | 39,48 | 423.647 |
| 09 abr 2024 | 40,24 | 40,24 | 39,71 | 39,78 | 39,55 | 259.050 |
| 08 abr 2024 | 40,49 | 40,50 | 39,89 | 40,26 | 40,02 | 2.306.623 |
| 05 abr 2024 | 39,05 | 40,24 | 39,05 | 40,17 | 39,93 | 3.455.814 |
| 04 abr 2024 | 39,83 | 40,12 | 39,36 | 39,75 | 39,52 | 1.925.153 |
| 03 abr 2024 | 39,90 | 40,15 | 39,68 | 39,87 | 39,64 | 1.153.203 |
| 02 abr 2024 | 40,90 | 41,04 | 39,96 | 40,08 | 39,84 | 1.964.537 |
| 28 mar 2024 | 41,29 | 41,51 | 40,97 | 41,05 | 40,80 | 590.967 |
| 27 mar 2024 | 41,49 | 41,79 | 41,10 | 41,28 | 41,04 | 1.278.814 |
| 26 mar 2024 | 41,15 | 41,55 | 40,92 | 41,48 | 41,24 | 722.082 |
| 25 mar 2024 | 41,90 | 41,90 | 40,98 | 41,26 | 41,02 | 957.882 |
| 22 mar 2024 | 41,08 | 41,71 | 40,65 | 41,51 | 41,26 | 1.429.518 |
| 21 mar 2024 | 40,93 | 41,44 | 40,62 | 41,08 | 40,84 | 658.553 |
| 20 mar 2024 | 40,97 | 41,33 | 40,88 | 41,00 | 40,76 | 452.053 |
| 19 mar 2024 | 41,85 | 42,27 | 40,56 | 40,97 | 40,72 | 2.364.883 |
| 18 mar 2024 | 42,08 | 42,08 | 41,35 | 41,98 | 41,73 | 713.392 |
| 15 mar 2024 | 42,26 | 42,26 | 41,48 | 41,72 | 41,47 | 561.213 |
| 14 mar 2024 | 42,31 | 42,57 | 41,84 | 42,04 | 41,79 | 2.326.854 |
| 13 mar 2024 | 42,55 | 42,97 | 42,31 | 42,32 | 42,07 | 1.889.896 |
| 12 mar 2024 | 42,09 | 42,75 | 41,90 | 42,24 | 41,99 | 271.598 |
| 11 mar 2024 | 41,83 | 42,43 | 41,60 | 42,03 | 41,78 | 671.392 |
| 08 mar 2024 | 42,24 | 42,60 | 41,69 | 42,09 | 41,84 | 97.319 |
| 07 mar 2024 | 42,35 | 42,52 | 41,65 | 42,40 | 42,15 | 401.422 |
| 06 mar 2024 | 41,33 | 42,10 | 41,32 | 41,77 | 41,52 | 525.819 |
| 05 mar 2024 | 42,76 | 43,22 | 41,55 | 42,02 | 41,77 | 847.761 |
| 04 mar 2024 | 43,10 | 43,22 | 42,71 | 42,97 | 42,71 | 364.570 |
| 01 mar 2024 | 43,49 | 43,72 | 42,42 | 42,65 | 42,40 | 549.058 |
| 29 feb 2024 | 43,42 | 43,68 | 42,95 | 43,19 | 42,93 | 1.386.685 |
| 28 feb 2024 | 43,01 | 43,58 | 43,01 | 43,30 | 43,04 | 1.326.392 |
| 27 feb 2024 | 43,50 | 43,50 | 42,62 | 43,20 | 42,94 | 791.405 |
| 26 feb 2024 | 43,24 | 43,47 | 43,05 | 43,30 | 43,05 | 307.725 |
| 23 feb 2024 | 43,35 | 43,41 | 42,90 | 43,32 | 43,07 | 981.615 |
| 22 feb 2024 | 43,61 | 43,92 | 42,49 | 43,60 | 43,35 | 1.046.018 |
| 21 feb 2024 | 43,34 | 43,56 | 42,72 | 42,99 | 42,73 | 448.110 |
| 20 feb 2024 | 43,81 | 43,81 | 42,85 | 43,12 | 42,86 | 262.226 |
| 19 feb 2024 | 43,29 | 43,72 | 42,92 | 43,43 | 43,17 | 938.673 |
| 16 feb 2024 | 43,05 | 43,69 | 42,63 | 43,39 | 43,14 | 282.704 |
| 15 feb 2024 | 43,31 | 43,56 | 42,60 | 43,09 | 42,84 | 684.620 |
| 14 feb 2024 | 42,57 | 43,04 | 42,31 | 42,83 | 42,57 | 583.538 |
| 13 feb 2024 | 42,77 | 43,42 | 41,97 | 42,24 | 41,99 | 1.270.904 |
| 12 feb 2024 | 44,41 | 44,41 | 42,85 | 43,17 | 42,92 | 679.969 |
| 09 feb 2024 | 44,51 | 44,62 | 43,54 | 43,84 | 43,58 | 367.514 |
| 08 feb 2024 | 43,01 | 44,26 | 43,01 | 43,89 | 43,63 | 497.535 |
| 07 feb 2024 | 42,35 | 43,58 | 41,81 | 43,27 | 43,02 | 221.435 |
| 06 feb 2024 | 41,74 | 42,31 | 41,74 | 42,07 | 41,82 | 571.900 |
| 05 feb 2024 | 42,10 | 42,43 | 41,74 | 42,08 | 41,83 | 809.153 |
| 02 feb 2024 | 43,72 | 43,99 | 41,96 | 42,46 | 42,20 | 893.103 |
| 01 feb 2024 | 44,67 | 48,24 | 41,99 | 43,28 | 43,03 | 2.684.100 |
| 31 ene 2024 | 48,15 | 48,74 | 47,91 | 48,29 | 48,01 | 705.003 |
| 30 ene 2024 | 47,62 | 48,85 | 47,62 | 48,60 | 48,31 | 334.643 |
| 29 ene 2024 | 47,75 | 48,10 | 47,35 | 47,90 | 47,61 | 610.145 |
| 26 ene 2024 | 48,04 | 48,10 | 47,08 | 47,81 | 47,53 | 680.521 |
| 25 ene 2024 | 47,77 | 47,81 | 46,98 | 47,68 | 47,39 | 283.754 |
| 24 ene 2024 | 48,17 | 48,32 | 46,67 | 47,55 | 47,27 | 384.569 |
| 23 ene 2024 | 46,92 | 47,42 | 46,65 | 46,95 | 46,67 | 331.647 |
| 22 ene 2024 | 45,87 | 47,14 | 45,87 | 47,11 | 46,83 | 199.894 |
| 19 ene 2024 | 47,03 | 47,28 | 45,88 | 46,14 | 45,86 | 493.641 |
| 18 ene 2024 | 46,00 | 46,97 | 45,66 | 46,54 | 46,27 | 714.843 |
| 17 ene 2024 | 45,67 | 46,08 | 45,20 | 46,06 | 45,79 | 5.752.448 |
| 16 ene 2024 | 44,28 | 45,79 | 44,28 | 45,37 | 45,10 | 585.134 |
| 15 ene 2024 | 44,63 | 45,08 | 44,36 | 44,54 | 44,27 | 420.579 |
| 12 ene 2024 | 43,06 | 44,81 | 43,06 | 44,25 | 43,99 | 734.852 |
| 11 ene 2024 | 43,04 | 43,58 | 42,51 | 43,27 | 43,02 | 1.091.743 |
| 10 ene 2024 | 42,35 | 42,79 | 41,99 | 42,37 | 42,12 | 283.525 |
| *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.