Mercados españoles abiertos en 3 hrs 16 min
S&P 500
5.475,09 +14,61 (+0,27%) Nasdaq
17.879,30 +146,70 (+0,83%) NIKKEI 225
39.780,58 +149,52 (+0,38%) Dólar/Euro
1,0734 -0,0008 (-0,08%) Petróleo Brent
86,48 +0,08 (+0,09%) Bitcoin EUR
58.863,99 -139,95 (-0,24%)
Cboe Global Markets, Inc. (0HQN.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:43PM BST
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 172,49 | 172,49 | 171,06 | 171,06 | 171,06 | 157 |
| 28 jun 2024 | 171,34 | 172,07 | 169,58 | 172,07 | 172,07 | 188 |
| 27 jun 2024 | 170,08 | 170,62 | 169,29 | 169,59 | 169,59 | 272 |
| 26 jun 2024 | 168,94 | 170,81 | 166,42 | 168,97 | 168,97 | 70.472 |
| 25 jun 2024 | 172,62 | 172,62 | 169,00 | 169,02 | 169,02 | 503 |
| 24 jun 2024 | 175,79 | 175,79 | 173,10 | 173,54 | 173,54 | 71 |
| 21 jun 2024 | 170,85 | 171,32 | 170,10 | 170,59 | 170,59 | 128 |
| 20 jun 2024 | 168,50 | 171,28 | 168,50 | 171,25 | 171,25 | 924 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 170,48 | 170,48 | 168,57 | 169,15 | 169,15 | 869 |
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | 168,63 | 168,66 | 167,96 | 168,02 | 168,02 | 80 |
| 13 jun 2024 | 169,50 | 169,50 | 167,18 | 167,71 | 167,71 | 354 |
| 12 jun 2024 | 172,06 | 172,06 | 168,33 | 169,17 | 169,17 | 546 |
| 11 jun 2024 | 171,00 | 171,70 | 171,00 | 171,70 | 171,70 | 6 |
| 10 jun 2024 | 172,90 | 172,90 | 171,99 | 172,23 | 172,23 | 33 |
| 07 jun 2024 | 174,29 | 174,77 | 172,77 | 172,77 | 172,77 | 32 |
| 06 jun 2024 | 173,93 | 174,04 | 171,93 | 173,45 | 173,45 | 461 |
| 05 jun 2024 | 175,25 | 175,25 | 174,32 | 174,50 | 174,50 | 60 |
| 04 jun 2024 | 173,66 | 175,60 | 173,65 | 175,16 | 175,16 | 75 |
| 03 jun 2024 | 173,04 | 175,02 | 173,04 | 174,12 | 174,12 | 407 |
| 31 may 2024 | 174,02 | 175,63 | 173,25 | 174,85 | 174,85 | 168 |
| 31 may 2024 | 0.55 Dividendo | |||||
| 30 may 2024 | 177,01 | 177,01 | 176,24 | 176,37 | 175,82 | 22 |
| 29 may 2024 | 176,79 | 177,21 | 175,85 | 176,97 | 176,42 | 289 |
| 28 may 2024 | 182,21 | 182,21 | 180,04 | 180,12 | 179,56 | 41 |
| 24 may 2024 | 178,76 | 182,67 | 178,76 | 182,33 | 181,76 | 30 |
| 23 may 2024 | 183,52 | 183,52 | 181,34 | 181,34 | 180,77 | 151 |
| 22 may 2024 | 183,91 | 183,91 | 183,51 | 183,51 | 182,94 | 2 |
| 21 may 2024 | 183,77 | 184,33 | 183,29 | 183,41 | 182,84 | 273 |
| 20 may 2024 | 183,50 | 183,50 | 181,41 | 182,30 | 181,73 | 162 |
| 17 may 2024 | 181,70 | 182,22 | 181,52 | 182,03 | 181,46 | 94 |
| 16 may 2024 | 178,46 | 180,20 | 177,96 | 180,20 | 179,64 | 25 |
| 15 may 2024 | 181,84 | 181,84 | 178,24 | 179,24 | 178,68 | 213 |
| 14 may 2024 | 182,50 | 182,97 | 179,33 | 179,72 | 179,16 | 93 |
| 13 may 2024 | 181,62 | 182,94 | 180,72 | 181,68 | 181,12 | 586 |
| 10 may 2024 | 182,92 | 184,00 | 180,38 | 180,60 | 180,03 | 81 |
| 09 may 2024 | 185,50 | 185,50 | 182,25 | 182,25 | 181,68 | 42 |
| 08 may 2024 | 184,53 | 185,95 | 183,19 | 185,95 | 185,37 | 128 |
| 07 may 2024 | 183,90 | 184,79 | 183,22 | 184,18 | 183,61 | 91 |
| 03 may 2024 | 175,67 | 179,41 | 172,26 | 176,53 | 175,98 | 400 |
| 02 may 2024 | 183,84 | 183,84 | 178,76 | 178,93 | 178,37 | 266 |
| 01 may 2024 | 179,94 | 180,73 | 179,13 | 180,73 | 180,16 | 40 |
| 30 abr 2024 | 179,08 | 179,08 | 179,08 | 179,08 | 178,52 | 2 |
| 29 abr 2024 | 178,45 | 180,96 | 177,51 | 180,04 | 179,48 | 2656 |
| 26 abr 2024 | 181,17 | 181,32 | 180,91 | 180,91 | 180,35 | 167 |
| 25 abr 2024 | 179,45 | 181,76 | 178,53 | 181,45 | 180,88 | 40 |
| 24 abr 2024 | 177,50 | 179,26 | 177,50 | 177,80 | 177,25 | 699 |
| 23 abr 2024 | 180,08 | 181,00 | 178,19 | 178,19 | 177,63 | 30 |
| 22 abr 2024 | 180,47 | 181,50 | 180,06 | 180,06 | 179,50 | 226 |
| 19 abr 2024 | 178,43 | 180,90 | 178,13 | 180,02 | 179,46 | 131 |
| 18 abr 2024 | 176,84 | 177,94 | 175,86 | 175,86 | 175,32 | 254 |
| 17 abr 2024 | 177,20 | 177,65 | 175,07 | 175,07 | 174,52 | 358 |
| 16 abr 2024 | 178,13 | 179,14 | 177,79 | 177,79 | 177,23 | 414 |
| 15 abr 2024 | 178,52 | 179,91 | 178,35 | 179,91 | 179,35 | 477 |
| 12 abr 2024 | 177,41 | 179,03 | 177,00 | 178,04 | 177,48 | 343 |
| 11 abr 2024 | 179,95 | 179,95 | 175,97 | 177,37 | 176,82 | 264 |
| 10 abr 2024 | 179,45 | 181,14 | 179,45 | 181,14 | 180,58 | 64 |
| 09 abr 2024 | 181,17 | 182,36 | 177,13 | 179,46 | 178,90 | 305 |
| 08 abr 2024 | 182,38 | 183,05 | 180,93 | 182,40 | 181,83 | 298 |
| 05 abr 2024 | 182,95 | 182,95 | 180,01 | 180,01 | 179,45 | 1561 |
| 04 abr 2024 | 180,50 | 183,25 | 179,10 | 182,87 | 182,30 | 881 |
| 03 abr 2024 | 182,95 | 182,95 | 181,20 | 181,20 | 180,63 | 18 |
| 02 abr 2024 | 181,93 | 182,61 | 181,86 | 182,61 | 182,04 | 842 |
| 28 mar 2024 | 180,50 | 183,38 | 179,93 | 182,44 | 181,87 | 239 |
| 27 mar 2024 | 178,11 | 179,32 | 178,08 | 178,94 | 178,38 | 2296 |
| 26 mar 2024 | 180,71 | 180,71 | 178,69 | 178,69 | 178,13 | 566 |
| 25 mar 2024 | 182,00 | 182,00 | 179,75 | 180,08 | 179,52 | 25 |
| 22 mar 2024 | 183,74 | 183,74 | 181,44 | 182,27 | 181,71 | 284 |
| 21 mar 2024 | 183,55 | 183,86 | 182,48 | 183,28 | 182,71 | 252 |
| 20 mar 2024 | 183,54 | 183,54 | 181,85 | 182,48 | 181,91 | 119 |
| 19 mar 2024 | 183,81 | 184,29 | 182,63 | 183,66 | 183,09 | 74 |
| 18 mar 2024 | 183,39 | 185,35 | 183,39 | 184,19 | 183,62 | 278 |
| 15 mar 2024 | 179,36 | 183,24 | 178,76 | 183,24 | 182,67 | 294 |
| 14 mar 2024 | 183,50 | 184,95 | 180,65 | 180,65 | 180,09 | 421 |
| 13 mar 2024 | 184,13 | 185,30 | 182,15 | 183,52 | 182,95 | 124 |
| 12 mar 2024 | 183,76 | 184,88 | 183,63 | 183,95 | 183,38 | 7 |
| 11 mar 2024 | 185,82 | 187,10 | 183,86 | 185,18 | 184,60 | 200 |
| 08 mar 2024 | 182,25 | 186,23 | 182,25 | 186,00 | 185,42 | 148 |
| 07 mar 2024 | 188,28 | 188,55 | 184,58 | 184,77 | 184,19 | 152 |
| 06 mar 2024 | 188,90 | 191,37 | 187,77 | 188,03 | 187,44 | 157 |
| 05 mar 2024 | 189,50 | 190,51 | 185,41 | 185,82 | 185,24 | 3228 |
| 04 mar 2024 | 186,51 | 188,26 | 186,51 | 187,14 | 186,56 | 13 |
| 01 mar 2024 | 193,22 | 193,22 | 188,86 | 189,13 | 188,54 | 139 |
| 29 feb 2024 | 195,62 | 195,62 | 190,63 | 193,68 | 193,08 | 112 |
| 28 feb 2024 | 195,24 | 195,24 | 194,41 | 195,09 | 194,48 | 2 |
| 28 feb 2024 | 0.55 Dividendo | |||||
| 27 feb 2024 | 196,23 | 196,80 | 193,12 | 195,45 | 194,29 | 345 |
| 26 feb 2024 | 197,95 | 198,76 | 196,74 | 197,13 | 195,96 | 19 |
| 23 feb 2024 | 197,06 | 197,37 | 196,84 | 197,31 | 196,14 | 96 |
| 22 feb 2024 | 194,08 | 195,82 | 192,15 | 195,82 | 194,66 | 445 |
| 21 feb 2024 | 192,70 | 195,17 | 190,26 | 191,03 | 189,90 | 346 |
| 20 feb 2024 | 186,79 | 191,19 | 186,54 | 189,59 | 188,47 | 757 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 186,94 | 187,94 | 186,01 | 187,48 | 186,37 | 865 |
| 15 feb 2024 | 184,92 | 185,54 | 184,33 | 185,13 | 184,03 | 123 |
| 14 feb 2024 | 186,46 | 187,49 | 184,15 | 184,15 | 183,06 | 342 |
| 13 feb 2024 | 184,13 | 186,23 | 183,65 | 185,96 | 184,86 | 267 |
| 12 feb 2024 | 183,74 | 184,38 | 182,11 | 184,29 | 183,20 | 191 |
| 09 feb 2024 | 184,65 | 185,73 | 183,65 | 184,43 | 183,34 | 575 |
| *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.