Mercados españoles abiertos en 1 hr 35 mins
S&P 500
5.352,96 -1,07 (-0,02%) Nasdaq
17.173,12 -14,78 (-0,09%) NIKKEI 225
38.615,54 -87,97 (-0,23%) Dólar/Euro
1,0896 +0,0001 (+0,01%) Petróleo Brent
80,06 +0,19 (+0,24%) Bitcoin EUR
65.456,82 +385,34 (+0,59%)
Eversource Energy (0IJ2.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 07:12PM BST
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 59,45 | 60,23 | 58,93 | 58,93 | 58,93 | 2448 |
| 05 jun 2024 | 60,32 | 60,75 | 59,65 | 59,65 | 59,65 | 521 |
| 04 jun 2024 | 59,68 | 60,80 | 59,48 | 60,60 | 60,60 | 121.624 |
| 03 jun 2024 | 59,30 | 59,59 | 59,06 | 59,57 | 59,57 | 1859 |
| 31 may 2024 | 58,44 | 58,68 | 57,52 | 58,64 | 58,64 | 1116 |
| 30 may 2024 | 57,24 | 57,24 | 56,78 | 56,91 | 56,91 | 153 |
| 29 may 2024 | 56,23 | 56,59 | 56,07 | 56,26 | 56,26 | 1392 |
| 28 may 2024 | 57,77 | 58,39 | 57,56 | 57,63 | 57,63 | 823 |
| 24 may 2024 | 57,61 | 58,28 | 57,47 | 57,56 | 57,56 | 701 |
| 23 may 2024 | 59,21 | 59,33 | 57,93 | 57,94 | 57,94 | 907 |
| 22 may 2024 | 60,63 | 61,03 | 60,40 | 60,48 | 60,48 | 774 |
| 21 may 2024 | 60,99 | 61,32 | 60,76 | 61,04 | 61,04 | 1293 |
| 20 may 2024 | 60,80 | 61,24 | 60,66 | 60,82 | 60,82 | 606 |
| 17 may 2024 | 61,58 | 61,58 | 60,74 | 60,97 | 60,97 | 267 |
| 16 may 2024 | 60,53 | 61,34 | 60,22 | 61,33 | 61,33 | 431 |
| 15 may 2024 | 60,85 | 60,95 | 60,43 | 60,65 | 60,65 | 1920 |
| 15 may 2024 | 0.715 Dividendo | |||||
| 14 may 2024 | 61,68 | 61,90 | 60,98 | 60,98 | 60,26 | 500 |
| 13 may 2024 | 62,40 | 62,40 | 60,78 | 61,29 | 60,57 | 835 |
| 10 may 2024 | 61,79 | 62,24 | 61,46 | 61,91 | 61,18 | 354 |
| 09 may 2024 | 61,24 | 61,85 | 60,66 | 61,65 | 60,93 | 368 |
| 08 may 2024 | 61,57 | 61,57 | 60,59 | 61,10 | 60,39 | 547 |
| 07 may 2024 | 58,90 | 61,21 | 58,90 | 60,64 | 59,93 | 742 |
| 03 may 2024 | 60,73 | 62,60 | 59,79 | 59,79 | 59,09 | 420 |
| 02 may 2024 | 63,00 | 63,00 | 60,60 | 60,68 | 59,97 | 2027 |
| 01 may 2024 | 60,83 | 61,82 | 60,48 | 61,82 | 61,10 | 1546 |
| 30 abr 2024 | 59,75 | 60,70 | 59,15 | 60,70 | 59,98 | 1533 |
| 29 abr 2024 | 59,72 | 60,62 | 59,70 | 60,51 | 59,80 | 198 |
| 26 abr 2024 | 60,60 | 60,65 | 59,90 | 59,90 | 59,20 | 675 |
| 25 abr 2024 | 60,36 | 61,23 | 59,89 | 60,52 | 59,81 | 662 |
| 24 abr 2024 | 59,86 | 60,72 | 59,69 | 60,66 | 59,95 | 193 |
| 23 abr 2024 | 59,78 | 60,96 | 59,78 | 60,50 | 59,79 | 892 |
| 22 abr 2024 | 59,53 | 60,78 | 59,52 | 60,78 | 60,07 | 257 |
| 19 abr 2024 | 59,56 | 59,74 | 58,51 | 59,69 | 58,99 | 694 |
| 18 abr 2024 | 58,51 | 59,22 | 58,12 | 58,62 | 57,93 | 802 |
| 17 abr 2024 | 57,64 | 58,24 | 57,15 | 58,24 | 57,56 | 1248 |
| 16 abr 2024 | 57,90 | 57,90 | 56,70 | 57,43 | 56,76 | 1251 |
| 15 abr 2024 | 58,99 | 59,04 | 58,08 | 58,63 | 57,94 | 3169 |
| 12 abr 2024 | 59,32 | 59,56 | 58,61 | 58,61 | 57,92 | 1503 |
| 11 abr 2024 | 59,66 | 59,66 | 58,60 | 59,10 | 58,41 | 509 |
| 10 abr 2024 | 59,13 | 59,42 | 58,31 | 58,94 | 58,25 | 2919 |
| 09 abr 2024 | 59,59 | 60,41 | 59,51 | 59,93 | 59,23 | 2276 |
| 08 abr 2024 | 58,58 | 59,54 | 58,50 | 59,53 | 58,83 | 110 |
| 05 abr 2024 | 58,70 | 58,80 | 58,04 | 58,39 | 57,71 | 997 |
| 04 abr 2024 | 59,49 | 59,60 | 58,82 | 58,82 | 58,13 | 3167 |
| 03 abr 2024 | 58,59 | 58,59 | 58,36 | 58,40 | 57,72 | 558 |
| 02 abr 2024 | 59,12 | 59,55 | 59,09 | 59,23 | 58,54 | 3039 |
| 28 mar 2024 | 59,34 | 59,81 | 58,86 | 59,81 | 59,11 | 1317 |
| 27 mar 2024 | 56,87 | 58,93 | 56,87 | 58,83 | 58,15 | 974 |
| 26 mar 2024 | 57,52 | 57,95 | 56,22 | 56,22 | 55,56 | 30.272 |
| 25 mar 2024 | 57,89 | 58,23 | 57,32 | 57,41 | 56,74 | 1527 |
| 22 mar 2024 | 58,25 | 58,54 | 57,82 | 57,82 | 57,14 | 2580 |
| 21 mar 2024 | 59,28 | 59,69 | 58,63 | 58,73 | 58,04 | 4432 |
| 20 mar 2024 | 58,64 | 59,66 | 58,44 | 59,10 | 58,41 | 494 |
| 19 mar 2024 | 59,06 | 59,22 | 58,54 | 58,67 | 57,98 | 882 |
| 18 mar 2024 | 58,53 | 59,27 | 58,49 | 59,04 | 58,35 | 992 |
| 15 mar 2024 | 59,06 | 59,44 | 58,57 | 58,57 | 57,88 | 1481 |
| 14 mar 2024 | 58,60 | 59,04 | 57,85 | 58,67 | 57,98 | 39.521 |
| 13 mar 2024 | 60,36 | 60,36 | 58,74 | 58,78 | 58,09 | 347 |
| 12 mar 2024 | 60,35 | 60,60 | 59,88 | 59,94 | 59,24 | 231 |
| 11 mar 2024 | 60,58 | 60,71 | 60,24 | 60,44 | 59,74 | 889 |
| 08 mar 2024 | 59,59 | 60,16 | 59,18 | 60,16 | 59,45 | 439 |
| 07 mar 2024 | 58,80 | 59,61 | 58,76 | 59,48 | 58,78 | 1232 |
| 06 mar 2024 | 58,53 | 58,88 | 58,16 | 58,21 | 57,53 | 725 |
| 05 mar 2024 | 59,40 | 59,77 | 58,53 | 58,87 | 58,18 | 3343 |
| 04 mar 2024 | 57,36 | 58,35 | 56,78 | 58,35 | 57,67 | 1392 |
| 04 mar 2024 | 0.715 Dividendo | |||||
| 01 mar 2024 | 58,22 | 58,69 | 57,66 | 58,10 | 56,71 | 2650 |
| 29 feb 2024 | 58,87 | 59,10 | 58,31 | 59,00 | 57,59 | 3470 |
| 28 feb 2024 | 59,02 | 59,19 | 58,28 | 58,54 | 57,14 | 111 |
| 27 feb 2024 | 58,45 | 58,95 | 57,98 | 58,91 | 57,50 | 79 |
| 26 feb 2024 | 58,23 | 58,65 | 57,64 | 57,66 | 56,28 | 65 |
| 23 feb 2024 | 58,00 | 59,11 | 57,97 | 59,11 | 57,70 | 1068 |
| 22 feb 2024 | 57,62 | 58,19 | 57,39 | 58,19 | 56,80 | 470 |
| 21 feb 2024 | 57,64 | 59,28 | 57,64 | 58,37 | 56,98 | 398 |
| 20 feb 2024 | 58,71 | 59,20 | 57,99 | 57,99 | 56,60 | 3767 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 58,62 | 58,85 | 57,81 | 58,83 | 57,42 | 727 |
| 15 feb 2024 | 58,52 | 59,28 | 57,63 | 58,33 | 56,94 | 488 |
| 14 feb 2024 | 57,87 | 60,41 | 56,21 | 57,48 | 56,11 | 1243 |
| 13 feb 2024 | 55,02 | 55,88 | 53,90 | 54,28 | 52,98 | 3551 |
| 12 feb 2024 | 55,31 | 55,87 | 54,80 | 55,79 | 54,45 | 255 |
| 09 feb 2024 | 53,65 | 55,24 | 53,65 | 55,01 | 53,70 | 1444 |
| 08 feb 2024 | 53,34 | 53,71 | 52,72 | 53,44 | 52,16 | 1396 |
| 07 feb 2024 | 53,66 | 54,10 | 53,12 | 53,53 | 52,25 | 2183 |
| 06 feb 2024 | 53,49 | 53,99 | 53,40 | 53,82 | 52,53 | 337 |
| 05 feb 2024 | 54,31 | 54,53 | 53,94 | 53,97 | 52,68 | 3267 |
| 02 feb 2024 | 55,37 | 55,37 | 54,40 | 54,82 | 53,51 | 763 |
| 01 feb 2024 | 54,00 | 55,24 | 53,88 | 55,24 | 53,92 | 422 |
| 31 ene 2024 | 54,85 | 55,47 | 54,64 | 55,11 | 53,79 | 29.431 |
| 30 ene 2024 | 54,78 | 55,40 | 54,78 | 55,33 | 54,01 | 698 |
| 29 ene 2024 | 54,74 | 55,30 | 54,71 | 55,21 | 53,89 | 1258 |
| 26 ene 2024 | 55,07 | 56,06 | 55,03 | 55,03 | 53,72 | 3894 |
| 25 ene 2024 | 54,47 | 54,83 | 53,96 | 54,83 | 53,52 | 27.440 |
| 24 ene 2024 | 53,40 | 53,53 | 53,10 | 53,24 | 51,97 | 518 |
| 23 ene 2024 | 53,13 | 53,27 | 52,14 | 52,83 | 51,57 | 1323 |
| 22 ene 2024 | 53,41 | 53,91 | 52,64 | 52,71 | 51,45 | 85.753 |
| 19 ene 2024 | 53,83 | 53,83 | 53,06 | 53,50 | 52,22 | 533 |
| 18 ene 2024 | 54,59 | 54,73 | 53,67 | 53,67 | 52,39 | 1299 |
| 17 ene 2024 | 55,51 | 56,20 | 54,66 | 54,86 | 53,55 | 1223 |
| *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.