Mercados españoles cerrados en 3 hrs 21 min
IBEX 35
11.117,80 +85,50 (+0,77%) Euro Stoxx 50
4.948,11 +40,81 (+0,83%) Dólar/Euro
1,0734 +0,0037 (+0,34%) Petróleo Brent
85,64 +0,40 (+0,47%) Oro
2.338,50 +7,30 (+0,31%) Bitcoin EUR
57.110,46 -2.809,13 (-4,69%)
Federal Home Loan Mortgage Corporation (0IKZ.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 06:32PM BST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 0,0000 | 0,0000 | 0,0000 | 1,0600 | 1,0600 | 480.000 |
| 20 jun 2024 | - | - | - | - | - | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1487 |
| 17 jun 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 144 |
| 14 jun 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3417 | 1,3417 | 57.000 |
| 13 jun 2024 | - | - | - | - | - | - |
| 12 jun 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 90.434 |
| 11 jun 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 3200 |
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | 1,5600 | 1,5600 | 1,5500 | 1,5500 | 1,5500 | 5915 |
| 06 jun 2024 | 1,5100 | 1,5300 | 1,5100 | 1,5300 | 1,5300 | 13.233 |
| 05 jun 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 20.000 |
| 04 jun 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1824 |
| 03 jun 2024 | 1,3900 | 1,3964 | 1,3900 | 1,3964 | 1,3964 | 10.350 |
| 31 may 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 280 |
| 30 may 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1000 |
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1400 |
| 24 may 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 2000 |
| 23 may 2024 | 1,4500 | 1,4500 | 1,4300 | 1,4300 | 1,4300 | 25.113 |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 1,4500 | 1,4800 | 1,4420 | 1,4800 | 1,4800 | 18.655 |
| 16 may 2024 | 1,4100 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 83.626 |
| 15 may 2024 | 1,4400 | 1,4450 | 1,3969 | 1,4300 | 1,4300 | 20.316 |
| 14 may 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4200 | 1,4200 | 58.500 |
| 13 may 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 30.100 |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 5380 |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 24.300 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 1,3900 | 1,4300 | 1,3900 | 1,4300 | 1,4300 | 2106 |
| 29 abr 2024 | 1,3800 | 1,4500 | 1,3800 | 1,4500 | 1,4500 | 5142 |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 999 |
| 22 abr 2024 | 1,2800 | 1,3200 | 1,2800 | 1,3200 | 1,3200 | 600 |
| 19 abr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 5000 |
| 18 abr 2024 | 1,2600 | 1,3100 | 1,2600 | 1,3100 | 1,3100 | 700 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 1,2600 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | 10.040 |
| 15 abr 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3400 | 1,3400 | 90.000 |
| 12 abr 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 4100 |
| 11 abr 2024 | 1,4800 | 1,4800 | 1,4600 | 1,4600 | 1,4600 | 50.500 |
| 10 abr 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 27.036 |
| 09 abr 2024 | 1,3500 | 1,4400 | 1,3500 | 1,4400 | 1,4400 | 1525 |
| 08 abr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 625 |
| 05 abr 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3600 | 1,3600 | 6350 |
| 04 abr 2024 | 1,4100 | 1,4200 | 1,4100 | 1,4200 | 1,4200 | 5650 |
| 03 abr 2024 | 1,4700 | 1,4700 | 1,4600 | 1,4600 | 1,4600 | 30.125 |
| 02 abr 2024 | 1,4700 | 1,4800 | 1,4700 | 1,4800 | 1,4800 | 500 |
| 28 mar 2024 | 1,5100 | 1,5100 | 1,3600 | 1,3800 | 1,3800 | 62.900 |
| 27 mar 2024 | 1,7400 | 1,7400 | 1,6800 | 1,6900 | 1,6900 | 924 |
| 26 mar 2024 | 1,6800 | 1,7000 | 1,6800 | 1,7000 | 1,7000 | 2618 |
| 25 mar 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 500 |
| 22 mar 2024 | 1,6900 | 1,6900 | 1,5000 | 1,6600 | 1,6600 | 46.259 |
| 21 mar 2024 | 1,5000 | 1,6200 | 1,5000 | 1,6200 | 1,6200 | 11.769 |
| 20 mar 2024 | 1,4300 | 1,4600 | 1,4300 | 1,4400 | 1,4400 | 62.915 |
| 19 mar 2024 | 1,3600 | 1,3800 | 1,3600 | 1,3800 | 1,3800 | 727 |
| 18 mar 2024 | 1,2400 | 1,3300 | 1,2400 | 1,3100 | 1,3100 | 16.240 |
| 15 mar 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 3266 |
| 14 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 50.000 |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 2700 |
| 11 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 4800 |
| 07 mar 2024 | 1,1000 | 1,1100 | 1,0900 | 1,1100 | 1,1100 | 21.350 |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | - | - | - | - | - | - |
| 04 mar 2024 | - | - | - | - | - | - |
| 01 mar 2024 | 1,0900 | 1,0900 | 1,0829 | 1,0829 | 1,0829 | 13.175 |
| 29 feb 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 235 |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 1,0900 | 1,1000 | 1,0900 | 1,1000 | 1,1000 | 5250 |
| 26 feb 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1100 | 1,1100 | 89.231 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 3000 |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 900 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1,0700 | 1,1200 | 1,0600 | 1,0600 | 1,0600 | 106.000 |
| 14 feb 2024 | 1,0800 | 1,0900 | 1,0800 | 1,0800 | 1,0800 | 2118 |
| 13 feb 2024 | 1,0500 | 1,0700 | 1,0300 | 1,0700 | 1,0700 | 152.105 |
| 12 feb 2024 | 1,0800 | 1,0900 | 1,0800 | 1,0900 | 1,0900 | 38.600 |
| 09 feb 2024 | 1,0700 | 1,1000 | 1,0700 | 1,1000 | 1,1000 | 51.863 |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 439 |
| 31 ene 2024 | - | - | - | - | - | - |
| 30 ene 2024 | - | - | - | - | - | - |
| *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.