Mercados españoles cerrados
S&P 500
5.070,73 +52,34 (+1,04%) Nasdaq
15.857,83 +252,34 (+1,62%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0732 +0,0014 (+0,13%) Petróleo Brent
83,77 +0,33 (+0,40%) Bitcoin EUR
55.151,70 +862,30 (+1,59%)
Ekso Bionics Holdings, Inc. (0IFR.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:11PM BST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 1,2355 | 1,2355 | 1,2355 | 1,2355 | 1,2355 | 67 |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 20 |
| 26 abr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 100 |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 465 |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | 1,3107 | 1,3107 | 1,3107 | 1,3107 | 1,3107 | 60 |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | 1,2140 | 1,2140 | 1,2000 | 1,2000 | 1,2000 | 1400 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 1,3044 | 1,3044 | 1,2700 | 1,2700 | 1,2700 | 1100 |
| 15 abr 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 100 |
| 12 abr 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 30 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 1,3264 | 1,3264 | 1,3264 | 1,3264 | 1,3264 | 545 |
| 05 abr 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1 |
| 04 abr 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 579 |
| 03 abr 2024 | - | - | - | - | - | - |
| 02 abr 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 100 |
| 28 mar 2024 | 1,3500 | 1,3500 | 1,3350 | 1,3350 | 1,3350 | 2146 |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | 1,4500 | 788 |
| 22 mar 2024 | 1,4600 | 1,4600 | 1,4543 | 1,4543 | 1,4543 | 153 |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | 1,4350 | 1,4350 | 1,4200 | 1,4200 | 1,4200 | 975 |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 1,4300 | 1,4300 | 1,3800 | 1,3800 | 1,3800 | 541 |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | 1,5700 | 1,5904 | 1,5700 | 1,5904 | 1,5904 | 300 |
| 07 mar 2024 | - | - | - | - | - | - |
| 06 mar 2024 | 1,5937 | 1,5937 | 1,5300 | 1,5500 | 1,5500 | 2589 |
| 05 mar 2024 | 2,0100 | 2,0100 | 1,5500 | 1,5950 | 1,5950 | 2848 |
| 04 mar 2024 | - | - | - | - | - | - |
| 01 mar 2024 | 1,9700 | 1,9780 | 1,9686 | 1,9686 | 1,9686 | 439 |
| 29 feb 2024 | 1,9650 | 1,9650 | 1,9650 | 1,9650 | 1,9650 | 227 |
| 28 feb 2024 | 1,9579 | 1,9579 | 1,9579 | 1,9579 | 1,9579 | 744 |
| 27 feb 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 788 |
| 26 feb 2024 | - | - | - | - | - | - |
| 23 feb 2024 | 1,9366 | 1,9366 | 1,9366 | 1,9366 | 1,9366 | 2540 |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 1,8350 | 1,8350 | 1,8260 | 1,8260 | 1,8260 | 1000 |
| 20 feb 2024 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | 100 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | 45 |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 100 |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | 2,1510 | 2,1510 | 2,1510 | 2,1510 | 2,1510 | 1400 |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | 100 |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 2,0620 | 2,0662 | 2,0480 | 2,0480 | 2,0480 | 1128 |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 2,2354 | 2,2354 | 2,2354 | 2,2354 | 2,2354 | 3 |
| 31 ene 2024 | 2,2402 | 2,2402 | 2,2402 | 2,2402 | 2,2402 | 1086 |
| 30 ene 2024 | 1,7979 | 1,7979 | 1,7979 | 1,7979 | 1,7979 | 33 |
| 29 ene 2024 | - | - | - | - | - | - |
| 26 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | 2,3556 | 2,3556 | 2,2641 | 2,2641 | 2,2641 | 300 |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 2,2200 | 2,2900 | 2,2200 | 2,2780 | 2,2780 | 620 |
| 19 ene 2024 | 2,0720 | 2,0720 | 2,0720 | 2,0720 | 2,0720 | 10 |
| 18 ene 2024 | 2,1725 | 2,1725 | 2,1725 | 2,1725 | 2,1725 | 10 |
| 17 ene 2024 | 1,9500 | 2,1500 | 1,9300 | 2,1500 | 2,1500 | 1362 |
| 16 ene 2024 | 2,0716 | 2,0780 | 2,0200 | 2,0200 | 2,0200 | 526 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 1,9253 | 1,9253 | 1,9253 | 1,9253 | 1,9253 | 515 |
| 11 ene 2024 | 1,7820 | 2,1186 | 1,7820 | 2,1186 | 2,1186 | 895 |
| 10 ene 2024 | 2,7553 | 2,7553 | 2,2020 | 2,2020 | 2,2020 | 1696 |
| 09 ene 2024 | 2,6360 | 2,9465 | 2,6360 | 2,9465 | 2,9465 | 1057 |
| 08 ene 2024 | - | - | - | - | - | - |
| 05 ene 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 356 |
| 04 ene 2024 | 2,7240 | 2,7240 | 2,6464 | 2,6479 | 2,6479 | 1045 |
| 03 ene 2024 | 2,5262 | 2,8800 | 2,5163 | 2,8800 | 2,8800 | 6467 |
| 02 ene 2024 | 2,6380 | 3,1000 | 2,6380 | 3,1000 | 3,1000 | 3851 |
| 29 dic 2023 | 1,9036 | 2,5700 | 1,9036 | 2,5658 | 2,5658 | 4670 |
| 28 dic 2023 | - | - | - | - | - | - |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | - | - | - | - | - | - |
| 21 dic 2023 | - | - | - | - | - | - |
| 20 dic 2023 | 1,6380 | 1,6380 | 1,5720 | 1,5780 | 1,5780 | 600 |
| 19 dic 2023 | 1,4236 | 1,4900 | 1,4236 | 1,4900 | 1,4900 | 849 |
| 18 dic 2023 | - | - | - | - | - | - |
| 15 dic 2023 | - | - | - | - | - | - |
| 14 dic 2023 | - | - | - | - | - | - |
| 13 dic 2023 | - | - | - | - | - | - |
| 12 dic 2023 | - | - | - | - | - | - |
| 11 dic 2023 | - | - | - | - | - | - |
| 08 dic 2023 | - | - | - | - | - | - |
| 07 dic 2023 | - | - | - | - | - | - |
| *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.