Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.399,93 +1.227,88 (+2,04%)
Chipotle Mexican Grill, Inc. (0HXW.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 07:07PM BST
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 3147,55 | 3182,31 | 3135,00 | 3182,31 | 3182,31 | 101 |
| 16 may 2024 | 3154,66 | 3184,00 | 3154,66 | 3157,27 | 3157,27 | 32 |
| 15 may 2024 | 3194,63 | 3194,63 | 3170,00 | 3184,32 | 3184,32 | 38 |
| 14 may 2024 | 3209,41 | 3225,00 | 3175,99 | 3186,07 | 3186,07 | 35 |
| 13 may 2024 | 3242,32 | 3244,81 | 3185,51 | 3197,82 | 3197,82 | 48 |
| 10 may 2024 | 3246,92 | 3263,89 | 3217,18 | 3228,88 | 3228,88 | 74 |
| 09 may 2024 | 3192,22 | 3230,00 | 3170,00 | 3218,00 | 3218,00 | 69 |
| 08 may 2024 | 3210,88 | 3217,00 | 3188,47 | 3197,26 | 3197,26 | 46 |
| 07 may 2024 | 3205,75 | 3213,47 | 3174,22 | 3204,44 | 3204,44 | 71 |
| 03 may 2024 | 3164,00 | 3209,23 | 3141,99 | 3177,86 | 3177,86 | 236 |
| 02 may 2024 | 3169,16 | 3201,42 | 3125,78 | 3135,84 | 3135,84 | 90 |
| 01 may 2024 | 3177,04 | 3177,04 | 3114,25 | 3121,88 | 3121,88 | 56 |
| 30 abr 2024 | 3176,66 | 3217,39 | 3153,33 | 3161,52 | 3161,52 | 20 |
| 29 abr 2024 | 3210,01 | 3235,00 | 3174,60 | 3209,43 | 3209,43 | 254 |
| 26 abr 2024 | 3130,00 | 3188,93 | 3120,81 | 3185,90 | 3185,90 | 164 |
| 25 abr 2024 | 3023,42 | 3138,00 | 2957,23 | 3134,22 | 3134,22 | 213 |
| 24 abr 2024 | 2944,85 | 2959,36 | 2919,61 | 2942,45 | 2942,45 | 472 |
| 23 abr 2024 | 2927,33 | 2927,33 | 2899,10 | 2915,12 | 2915,12 | 25 |
| 22 abr 2024 | 2889,31 | 2900,00 | 2869,48 | 2895,77 | 2895,77 | 63 |
| 19 abr 2024 | 2896,59 | 2922,01 | 2864,72 | 2870,24 | 2870,24 | 167 |
| 18 abr 2024 | 2902,96 | 2936,66 | 2898,28 | 2909,90 | 2909,90 | 2479 |
| 17 abr 2024 | 2958,73 | 2962,95 | 2890,25 | 2899,34 | 2899,34 | 133 |
| 16 abr 2024 | 2922,33 | 2945,80 | 2919,66 | 2927,14 | 2927,14 | 1529 |
| 15 abr 2024 | 2962,33 | 2994,80 | 2932,18 | 2932,18 | 2932,18 | 73 |
| 12 abr 2024 | 3002,12 | 3002,12 | 2943,91 | 2965,30 | 2965,30 | 78 |
| 11 abr 2024 | 2971,06 | 2996,19 | 2966,00 | 2995,38 | 2995,38 | 45 |
| 10 abr 2024 | 2901,00 | 2945,89 | 2885,11 | 2945,89 | 2945,89 | 59 |
| 09 abr 2024 | 2967,50 | 2968,80 | 2881,45 | 2914,91 | 2914,91 | 48 |
| 08 abr 2024 | 2915,00 | 2930,54 | 2902,51 | 2924,70 | 2924,70 | 88 |
| 05 abr 2024 | 2882,26 | 2904,77 | 2876,94 | 2893,15 | 2893,15 | 65 |
| 04 abr 2024 | 2900,00 | 2920,44 | 2899,55 | 2899,55 | 2899,55 | 101 |
| 03 abr 2024 | 2904,83 | 2904,83 | 2881,95 | 2888,52 | 2888,52 | 40 |
| 02 abr 2024 | 2880,00 | 2893,51 | 2850,00 | 2884,84 | 2884,84 | 44 |
| 28 mar 2024 | 2963,70 | 2963,70 | 2908,00 | 2918,39 | 2918,39 | 47 |
| 27 mar 2024 | 2969,36 | 2987,50 | 2903,03 | 2910,45 | 2910,45 | 70 |
| 26 mar 2024 | 2920,00 | 2976,68 | 2917,95 | 2951,28 | 2951,28 | 96 |
| 25 mar 2024 | 2885,00 | 2911,70 | 2867,16 | 2903,96 | 2903,96 | 222 |
| 22 mar 2024 | 2920,51 | 2922,60 | 2885,96 | 2890,00 | 2890,00 | 59 |
| 21 mar 2024 | 2955,99 | 2955,99 | 2890,84 | 2920,92 | 2920,92 | 204 |
| 20 mar 2024 | 2925,97 | 3019,96 | 2880,27 | 2897,73 | 2897,73 | 391 |
| 19 mar 2024 | 2762,86 | 2798,53 | 2756,00 | 2790,93 | 2790,93 | 14 |
| 18 mar 2024 | 2687,88 | 2807,99 | 2687,88 | 2788,23 | 2788,23 | 332 |
| 15 mar 2024 | 2721,36 | 2769,25 | 2714,99 | 2728,18 | 2728,18 | 103 |
| 14 mar 2024 | 2746,86 | 2770,16 | 2729,01 | 2755,64 | 2755,64 | 111 |
| 13 mar 2024 | 2680,00 | 2737,67 | 2680,00 | 2710,00 | 2710,00 | 51 |
| 12 mar 2024 | 2645,58 | 2735,00 | 2645,58 | 2703,49 | 2703,49 | 57 |
| 11 mar 2024 | 2670,59 | 2697,61 | 2608,03 | 2674,20 | 2674,20 | 56 |
| 08 mar 2024 | 2705,78 | 2705,78 | 2676,00 | 2695,42 | 2695,42 | 696 |
| 07 mar 2024 | 2690,25 | 2710,05 | 2680,95 | 2687,65 | 2687,65 | 39 |
| 06 mar 2024 | 2723,48 | 2732,06 | 2673,58 | 2683,69 | 2683,69 | 76 |
| 05 mar 2024 | 2741,78 | 2741,78 | 2685,37 | 2712,62 | 2712,62 | 63 |
| 04 mar 2024 | 2700,00 | 2710,43 | 2677,61 | 2710,43 | 2710,43 | 20 |
| 01 mar 2024 | 2712,01 | 2712,01 | 2680,80 | 2687,53 | 2687,53 | 29 |
| 29 feb 2024 | 2676,35 | 2700,60 | 2673,75 | 2693,49 | 2693,49 | 33 |
| 28 feb 2024 | 2650,20 | 2669,00 | 2634,16 | 2662,23 | 2662,23 | 7 |
| 27 feb 2024 | 2660,00 | 2670,00 | 2628,53 | 2628,53 | 2628,53 | 26 |
| 26 feb 2024 | 2653,65 | 2675,80 | 2646,04 | 2646,04 | 2646,04 | 108 |
| 23 feb 2024 | 2650,00 | 2655,46 | 2632,04 | 2648,28 | 2648,28 | 55 |
| 22 feb 2024 | 2608,20 | 2619,42 | 2592,31 | 2613,14 | 2613,14 | 88 |
| 21 feb 2024 | 2553,39 | 2587,91 | 2553,26 | 2566,78 | 2566,78 | 34 |
| 20 feb 2024 | 2600,05 | 2612,45 | 2575,85 | 2579,38 | 2579,38 | 80 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 2618,00 | 2630,94 | 2608,29 | 2614,00 | 2614,00 | 51 |
| 15 feb 2024 | 2644,35 | 2644,35 | 2601,83 | 2610,27 | 2610,27 | 38 |
| 14 feb 2024 | 2630,00 | 2630,00 | 2595,19 | 2605,77 | 2605,77 | 84 |
| 13 feb 2024 | 2590,00 | 2640,47 | 2581,11 | 2607,85 | 2607,85 | 57 |
| 12 feb 2024 | 2635,00 | 2670,00 | 2588,66 | 2603,30 | 2603,30 | 524 |
| 09 feb 2024 | 2627,38 | 2660,60 | 2623,24 | 2623,24 | 2623,24 | 155 |
| 08 feb 2024 | 2689,00 | 2689,78 | 2628,38 | 2633,77 | 2633,77 | 104 |
| 07 feb 2024 | 2553,00 | 2716,34 | 2509,38 | 2695,30 | 2695,30 | 694 |
| 06 feb 2024 | 2468,33 | 2497,31 | 2467,68 | 2472,00 | 2472,00 | 85 |
| 05 feb 2024 | 2506,96 | 2514,00 | 2462,18 | 2485,65 | 2485,65 | 92 |
| 02 feb 2024 | 2460,00 | 2486,73 | 2427,40 | 2486,73 | 2486,73 | 78 |
| 01 feb 2024 | 2408,77 | 2429,79 | 2403,61 | 2422,69 | 2422,69 | 2741 |
| 31 ene 2024 | 2429,38 | 2439,00 | 2397,68 | 2425,00 | 2425,00 | 36 |
| 30 ene 2024 | 2405,78 | 2420,00 | 2391,24 | 2409,11 | 2409,11 | 10 |
| 29 ene 2024 | 2342,42 | 2383,77 | 2328,56 | 2381,15 | 2381,15 | 132 |
| 26 ene 2024 | 2325,99 | 2328,69 | 2310,00 | 2321,38 | 2321,38 | 25 |
| 25 ene 2024 | 2333,90 | 2348,65 | 2309,69 | 2311,89 | 2311,89 | 310 |
| 24 ene 2024 | 2341,47 | 2343,30 | 2327,62 | 2332,15 | 2332,15 | 44 |
| 23 ene 2024 | 2318,01 | 2327,05 | 2302,59 | 2321,21 | 2321,21 | 8 |
| 22 ene 2024 | 2344,66 | 2360,00 | 2316,14 | 2336,91 | 2336,91 | 38 |
| 19 ene 2024 | 2342,00 | 2346,27 | 2323,25 | 2345,47 | 2345,47 | 45 |
| 18 ene 2024 | 2322,67 | 2328,45 | 2303,08 | 2310,47 | 2310,47 | 21 |
| 17 ene 2024 | 2304,87 | 2310,00 | 2280,91 | 2301,18 | 2301,18 | 12 |
| 16 ene 2024 | 2267,08 | 2304,46 | 2267,08 | 2289,57 | 2289,57 | 57 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 2286,00 | 2286,00 | 2265,25 | 2276,80 | 2276,80 | 25 |
| 11 ene 2024 | 2252,79 | 2261,98 | 2229,86 | 2250,00 | 2250,00 | 16 |
| 10 ene 2024 | 2232,00 | 2257,42 | 2218,89 | 2249,94 | 2249,94 | 469 |
| 09 ene 2024 | 2231,55 | 2245,61 | 2217,68 | 2242,46 | 2242,46 | 5 |
| 08 ene 2024 | 2209,00 | 2220,08 | 2209,00 | 2219,19 | 2219,19 | 3 |
| 05 ene 2024 | 2220,47 | 2230,00 | 2210,43 | 2227,98 | 2227,98 | 491 |
| 04 ene 2024 | 2233,65 | 2237,27 | 2229,52 | 2231,25 | 2231,25 | 1029 |
| 03 ene 2024 | 2249,92 | 2250,00 | 2217,68 | 2239,72 | 2239,72 | 27 |
| 02 ene 2024 | 2278,43 | 2288,10 | 2244,47 | 2248,88 | 2248,88 | 37 |
| 29 dic 2023 | 2279,00 | 2290,90 | 2272,39 | 2282,19 | 2282,19 | 9 |
| 28 dic 2023 | 2297,42 | 2307,49 | 2287,40 | 2288,17 | 2288,17 | 20 |
| 27 dic 2023 | 2324,74 | 2324,74 | 2321,15 | 2321,15 | 2321,15 | 6 |
| 22 dic 2023 | 2287,68 | 2314,93 | 2287,68 | 2309,39 | 2309,39 | 4 |
| *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.