Mercados españoles cerrados

EQT Corporation (0IDU.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
39,79-0,47 (-1,17%)
Al cierre: 07:14PM BST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202440,1640,2339,6440,1740,17591
25 abr 202439,3740,2939,2640,2640,261864
24 abr 202438,5839,8337,9639,7439,742531
23 abr 202437,8638,5237,6538,4038,4015.847
22 abr 202436,8238,0536,4938,0538,055652
19 abr 202436,0136,6535,9736,5136,511011
18 abr 202436,5036,7436,1936,3336,3310.277
17 abr 202436,1036,7135,9636,6936,691737
16 abr 202436,3836,4535,2436,0736,076633
15 abr 202437,3037,6136,5136,5136,515084
12 abr 202437,8938,4137,2437,5537,552295
11 abr 202437,9537,9836,9537,3137,314055
10 abr 202437,8638,2237,6637,9537,955190
09 abr 202437,2837,5437,0637,4237,424976
08 abr 202436,7536,8336,4536,8236,821394
05 abr 202436,4536,7736,1536,5336,533021
04 abr 202437,6837,7436,7836,8436,849209
03 abr 202436,9537,1336,7537,0437,043469
02 abr 202436,8737,0036,5636,6136,6111.709
28 mar 202436,3037,3636,1437,1537,154834
27 mar 202434,6935,8234,6435,8235,8212.026
26 mar 202435,0835,2534,7634,9734,974694
25 mar 202434,5034,9734,4234,7734,773720
22 mar 202434,2934,3334,1734,1834,181926
21 mar 202434,6334,6333,8334,1034,107451
20 mar 202433,3733,9933,1333,9233,921638
19 mar 202433,3133,8033,1833,5933,593275
18 mar 202433,8433,8433,3333,5533,555822
15 mar 202433,9534,0333,2933,3133,3113.640
14 mar 202434,0134,3133,3533,7233,724347
13 mar 202434,6334,6334,1134,2334,231221
12 mar 202435,0035,0033,8734,1534,152506
11 mar 202435,9935,9933,6634,2134,219138
08 mar 202437,2937,6437,2737,3737,371114
07 mar 202437,7537,8237,1837,4937,491798
06 mar 202438,1038,1537,3037,4537,453651
05 mar 202437,4238,3037,3338,2838,282307
04 mar 202437,4838,1937,4737,9737,977355
01 mar 202437,1637,3736,8436,9036,901732
29 feb 202436,6037,2836,5837,1937,19246.405
28 feb 202436,6736,9836,3936,7036,701545
27 feb 202437,2437,2436,4036,5336,5350.958
26 feb 202437,2837,6136,5036,6536,652921
23 feb 202437,1037,1836,6237,0837,082171
22 feb 202438,5538,5536,1337,3437,344591
21 feb 202435,4538,2235,4537,6637,6618.662
20 feb 202434,5534,6233,7033,7633,761667
19 feb 2024------
16 feb 202434,4935,0234,1534,9434,943326
16 feb 20240.1575 Dividendo
15 feb 202433,6234,6333,2834,4734,324557
14 feb 202433,3133,5032,0733,1032,954657
13 feb 202434,4534,5533,7234,1233,963605
12 feb 202434,4235,3434,3935,2035,045449
09 feb 202434,5034,7834,3734,5734,411520
08 feb 202434,0434,7733,8234,7034,54926
07 feb 202434,3734,4733,8734,0133,852286
06 feb 202434,1734,6133,9634,4634,301838
05 feb 202434,8034,8234,2634,4934,332184
02 feb 202434,9635,2334,5935,1334,971409
01 feb 202435,6335,6635,0935,5235,361536
31 ene 202435,9936,2335,6035,7735,611432
30 ene 202435,4236,1135,4036,1135,951253
29 ene 202435,9135,9135,1535,6335,471546
26 ene 202435,9735,9835,2435,4835,323979
25 ene 202435,8936,1135,3035,7735,613522
24 ene 202435,5536,2135,4535,7735,61326
23 ene 202435,4435,6635,0035,0634,90873
22 ene 202434,7935,6734,7535,4335,272796
19 ene 202434,9835,2134,6534,9934,831087
18 ene 202435,9636,1034,9035,1334,973999
17 ene 202435,8636,2935,5536,2336,062700
16 ene 202437,0037,2936,4636,4636,298831
15 ene 2024------
12 ene 202437,2538,3437,2537,6637,492031
11 ene 202437,4038,0437,0637,4337,26997
10 ene 202438,0038,0037,2837,2937,121120
09 ene 202438,5338,5337,6938,1637,992188
08 ene 202438,0038,1337,2338,1337,962575
05 ene 202437,7638,6737,7638,3038,133748
04 ene 202438,7339,4038,2638,2638,0930.546
03 ene 202438,5938,9638,1838,4038,222917
02 ene 202439,1139,2838,5939,2839,105476
29 dic 202338,9539,1638,8038,8438,662023
28 dic 202339,2639,8539,1339,2139,032238
27 dic 202339,5239,5239,3239,4639,28205
22 dic 202339,1539,3038,9039,2039,021219
21 dic 202338,5438,6738,2138,6738,492985
20 dic 202338,8639,0338,2838,4538,271861
19 dic 202338,4638,7537,7438,3138,135609
18 dic 202338,5039,5138,5039,0138,833957
15 dic 202338,7938,9037,9838,5538,374114
14 dic 202337,2638,4937,2638,2338,0647.332
13 dic 202336,1936,6335,9736,5636,392577
12 dic 202336,9536,9535,8636,0035,843278
11 dic 202337,2537,2536,1236,8836,723288
08 dic 202337,1537,3736,5537,1236,952669
07 dic 202336,9137,1636,1437,0736,9026.453
06 dic 202338,0938,6136,9837,1436,973260
05 dic 202339,2139,4738,3538,4238,241926
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...