Mercados españoles abiertos en 1 hr 9 mins

Edison International (0IFJ.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
70,38-1,03 (-1,44%)
Al cierre: 03:49PM BST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202470,0670,3870,0670,3870,388
23 abr 202470,3371,4070,2571,4071,402
22 abr 202470,2471,1769,7471,1771,1748.597
19 abr 202468,2869,5768,2869,5769,57565
18 abr 202467,8867,9967,7967,9967,99211
17 abr 202467,3767,5667,0967,0967,091714
16 abr 202467,0867,1966,7366,9066,90447
15 abr 202468,9769,2267,7567,7567,753454
12 abr 202468,8469,3068,8468,8668,86921
11 abr 202469,0969,2568,5969,2569,25362
10 abr 202469,3469,3468,6268,9668,9619.106
09 abr 202471,3571,3570,6870,7370,7380.281
08 abr 202471,1671,1670,7370,8570,85128.707
05 abr 202470,1271,0769,9671,0271,02481
04 abr 202469,6470,4769,6470,1970,193286
03 abr 202470,3170,3170,1770,3170,312347
02 abr 202470,5070,7770,3670,3670,36713
28 mar 202469,8070,5469,4570,3970,391953
27 mar 202468,0368,8667,9868,8668,86250
27 mar 20240.78 Dividendo
26 mar 202469,0569,3768,2268,3467,56288
25 mar 202469,6369,6969,2869,2868,4910
22 mar 202470,2770,3169,4469,6468,851919
21 mar 202469,9371,0269,9370,4969,683244
20 mar 202469,5969,7268,9269,3968,60122
19 mar 202469,2469,4768,8969,2468,45197
18 mar 202468,6769,2168,5968,8968,11661
15 mar 202468,7669,0168,6368,6367,85386
14 mar 202469,6169,6168,2968,4767,69712
13 mar 202469,7370,2869,4869,4868,693306
12 mar 202468,7669,2968,7669,1468,3569
11 mar 202469,6269,7169,0469,3268,53803
08 mar 202469,0169,4368,7969,4368,63247
07 mar 202468,8469,0668,7269,0168,22659
06 mar 202467,6668,4267,6068,4267,64567
05 mar 202466,4368,2566,4367,6866,916
04 mar 202466,2667,0466,2666,8766,1145
01 mar 202467,5668,0466,5066,6365,876001
29 feb 202468,6468,6967,8167,9167,132454
28 feb 202467,3467,9367,2367,8167,041094
27 feb 202466,9567,5866,7667,5866,81637
26 feb 202468,0568,3267,0167,0166,24106
23 feb 202467,7169,0467,7169,0468,25293
22 feb 202467,5667,6567,2767,4166,64291
21 feb 202466,7067,8366,6567,7466,96349
20 feb 202466,3367,1166,1666,9266,158
19 feb 2024------
16 feb 202466,4666,4665,6466,2765,51439
15 feb 202465,7066,2365,7066,1865,4256
14 feb 202464,4264,7664,3564,7664,02205
13 feb 202465,1665,3363,3563,3562,632996
12 feb 202464,7365,3464,5165,3464,59632
09 feb 202464,9965,2764,5364,7063,96121
08 feb 202465,0765,0763,6963,7463,01915
07 feb 202465,1465,1464,7665,1264,37926
06 feb 202465,3665,4165,2265,2864,53188
05 feb 202466,1466,1465,5665,7464,992119
02 feb 202467,7567,7566,3066,9366,1618
01 feb 202467,2267,2266,1067,2266,452111
31 ene 202467,4067,8766,8067,8767,10105
30 ene 202467,7067,7067,2167,6766,90117.488
29 ene 202467,4467,8167,4367,6666,89163
26 ene 202467,4567,5267,3467,4666,69226
25 ene 202466,2567,3566,0867,3066,53200
24 ene 202467,1467,1465,0565,4664,71609
23 ene 2024------
22 ene 202468,0468,1667,5067,8167,04280
19 ene 202468,8268,8267,9168,1767,39777
18 ene 202468,5968,7768,5968,7767,9922
17 ene 202470,1070,2569,5869,5868,7911
16 ene 202471,2571,4270,3970,6469,8325.088
15 ene 2024------
12 ene 202471,7871,9471,2871,5270,7035.104
11 ene 202471,9071,9670,8771,2270,41284
10 ene 202473,0273,0272,5172,6871,8515.590
09 ene 202472,9472,9972,9472,9972,1662
08 ene 202472,6372,6372,6372,6371,80114
05 ene 202472,2772,5972,2772,4571,63142
04 ene 202471,5872,3871,5872,2171,399825
03 ene 202472,3372,4471,5871,6270,80334
02 ene 202471,0572,4371,0572,2871,46138
29 dic 202371,4971,5071,1171,2470,43332
28 dic 202371,0671,3570,7171,3570,54117
28 dic 20230.78 Dividendo
27 dic 2023------
22 dic 202369,3070,0069,3069,8269,0216
21 dic 202368,8769,4868,3668,5867,8019.618
20 dic 202370,0970,0969,6269,8469,0422
19 dic 202370,0370,3169,8870,1869,38181
18 dic 202370,0470,2569,7970,0669,26194
15 dic 202369,4269,8469,3769,6768,87804
14 dic 202370,7971,6670,0470,4469,6484.132
13 dic 202367,5568,7467,3968,7467,96100
12 dic 202367,9267,9267,3567,4866,71617
11 dic 202366,8767,9866,8767,8867,11176
08 dic 202367,4867,4866,7267,0866,31112
07 dic 202367,5067,7666,9367,3766,60570
06 dic 202366,8867,0866,7566,9166,1568
05 dic 202367,5467,5766,4466,7766,01251
04 dic 202367,0667,7666,7267,6666,89683
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...