Mercados españoles abiertos en 7 hrs 17 min
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.229,11 -44,99 (-0,12%) Dólar/Euro
1,0775 +0,0002 (+0,02%) Petróleo Brent
82,55 -0,24 (-0,29%) Bitcoin EUR
57.020,02 +582,05 (+1,03%)
Thales S.A. (0IW5.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:17PM BST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 167,40 | 169,55 | 166,90 | 168,15 | 168,15 | 5085 |
| 09 may 2024 | 166,00 | 169,05 | 165,55 | 168,12 | 168,12 | 412.699 |
| 08 may 2024 | 163,57 | 165,60 | 163,50 | 165,60 | 165,60 | 173.235 |
| 07 may 2024 | 164,52 | 165,00 | 162,15 | 163,69 | 163,69 | 7119 |
| 03 may 2024 | 158,77 | 161,70 | 157,70 | 161,55 | 161,55 | 11.476 |
| 02 may 2024 | 159,52 | 160,55 | 157,00 | 158,45 | 158,45 | 6085 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 159,77 | 162,80 | 157,65 | 157,97 | 157,97 | 10.859 |
| 29 abr 2024 | 159,35 | 159,45 | 158,05 | 158,23 | 158,23 | 5710 |
| 26 abr 2024 | 158,00 | 158,90 | 155,50 | 158,69 | 158,69 | 106.014 |
| 25 abr 2024 | 159,93 | 161,00 | 153,65 | 154,11 | 154,11 | 64.611 |
| 24 abr 2024 | 159,45 | 161,30 | 157,75 | 160,19 | 160,19 | 58.063 |
| 23 abr 2024 | 158,00 | 159,00 | 156,50 | 158,75 | 158,75 | 121.793 |
| 22 abr 2024 | 156,52 | 157,65 | 154,30 | 157,21 | 157,21 | 243.313 |
| 19 abr 2024 | 155,52 | 156,40 | 153,55 | 155,34 | 155,34 | 391.276 |
| 18 abr 2024 | 158,00 | 158,05 | 153,00 | 155,27 | 155,27 | 310.172 |
| 17 abr 2024 | 158,30 | 159,35 | 157,10 | 157,10 | 157,10 | 156.726 |
| 16 abr 2024 | 162,30 | 161,05 | 157,85 | 158,25 | 158,25 | 254.140 |
| 15 abr 2024 | 160,00 | 162,45 | 158,65 | 160,03 | 160,03 | 323.138 |
| 12 abr 2024 | 157,00 | 159,70 | 155,35 | 158,83 | 158,83 | 96.036 |
| 11 abr 2024 | 155,52 | 156,95 | 154,00 | 156,28 | 156,28 | 127.823 |
| 10 abr 2024 | 156,57 | 156,10 | 152,55 | 154,95 | 154,95 | 400.031 |
| 09 abr 2024 | 164,00 | 163,55 | 153,25 | 154,88 | 154,88 | 202.465 |
| 08 abr 2024 | 159,00 | 162,55 | 158,00 | 162,24 | 162,24 | 92.271 |
| 05 abr 2024 | 158,25 | 159,01 | 156,25 | 158,73 | 158,73 | 544.471 |
| 04 abr 2024 | 159,77 | 159,90 | 157,87 | 158,17 | 158,17 | 267.197 |
| 03 abr 2024 | 158,10 | 159,65 | 157,95 | 159,50 | 159,50 | 93.222 |
| 02 abr 2024 | 158,00 | 159,45 | 156,20 | 157,80 | 157,80 | 364.358 |
| 28 mar 2024 | 158,57 | 159,70 | 157,35 | 158,07 | 158,07 | 148.836 |
| 27 mar 2024 | 164,00 | 162,60 | 158,57 | 159,51 | 159,51 | 521.824 |
| 26 mar 2024 | 164,52 | 162,05 | 159,25 | 160,92 | 160,92 | 248.301 |
| 25 mar 2024 | 158,00 | 161,00 | 156,25 | 160,30 | 160,30 | 332.590 |
| 22 mar 2024 | 155,00 | 157,62 | 154,55 | 157,62 | 157,62 | 103.159 |
| 21 mar 2024 | 154,10 | 155,06 | 151,95 | 153,95 | 153,95 | 186.240 |
| 20 mar 2024 | 151,25 | 153,50 | 150,25 | 152,91 | 152,91 | 128.417 |
| 19 mar 2024 | 150,00 | 151,30 | 147,70 | 151,09 | 151,09 | 747.111 |
| 18 mar 2024 | 147,20 | 150,25 | 145,75 | 148,82 | 148,82 | 115.907 |
| 15 mar 2024 | 147,52 | 147,35 | 145,15 | 146,70 | 146,70 | 17.747 |
| 14 mar 2024 | 144,52 | 147,15 | 142,85 | 145,67 | 145,67 | 190.575 |
| 13 mar 2024 | 142,77 | 144,50 | 141,45 | 143,72 | 143,72 | 322.689 |
| 12 mar 2024 | 142,52 | 143,30 | 139,85 | 142,64 | 142,64 | 411.515 |
| 11 mar 2024 | 143,05 | 144,15 | 140,67 | 140,70 | 140,70 | 152.401 |
| 08 mar 2024 | 146,73 | 147,65 | 142,90 | 143,25 | 143,25 | 243.796 |
| 07 mar 2024 | 147,00 | 147,20 | 145,70 | 146,24 | 146,24 | 182.271 |
| 06 mar 2024 | 150,63 | 151,90 | 146,75 | 148,43 | 148,43 | 466.742 |
| 05 mar 2024 | 144,00 | 151,35 | 143,15 | 150,30 | 150,30 | 1.684.401 |
| 04 mar 2024 | 136,00 | 138,44 | 136,00 | 137,36 | 137,36 | 165.561 |
| 01 mar 2024 | 137,52 | 138,35 | 135,40 | 135,92 | 135,92 | 98.143 |
| 29 feb 2024 | 137,35 | 137,30 | 135,65 | 137,05 | 137,05 | 630.092 |
| 28 feb 2024 | 137,00 | 137,85 | 135,85 | 136,67 | 136,67 | 65.654 |
| 27 feb 2024 | 138,93 | 139,65 | 136,05 | 137,10 | 137,10 | 97.605 |
| 26 feb 2024 | 136,52 | 139,20 | 134,75 | 137,38 | 137,38 | 115.163 |
| 23 feb 2024 | 134,00 | 136,63 | 134,00 | 135,63 | 135,63 | 203.712 |
| 22 feb 2024 | 134,77 | 135,70 | 133,65 | 134,08 | 134,08 | 54.741 |
| 21 feb 2024 | 135,00 | 136,10 | 132,70 | 134,66 | 134,66 | 108.684 |
| 20 feb 2024 | 133,52 | 135,95 | 133,10 | 135,29 | 135,29 | 125.950 |
| 19 feb 2024 | 140,52 | 141,50 | 133,45 | 135,84 | 135,84 | 241.545 |
| 16 feb 2024 | 140,00 | 141,40 | 138,75 | 140,69 | 140,69 | 82.650 |
| 15 feb 2024 | 138,00 | 141,60 | 137,00 | 139,75 | 139,75 | 159.462 |
| 14 feb 2024 | 134,00 | 137,90 | 133,50 | 137,31 | 137,31 | 187.552 |
| 13 feb 2024 | 133,52 | 134,80 | 131,50 | 132,38 | 132,38 | 80.238 |
| 12 feb 2024 | 134,52 | 135,45 | 132,85 | 134,06 | 134,06 | 113.485 |
| 09 feb 2024 | 134,40 | 135,10 | 133,05 | 133,73 | 133,73 | 72.219 |
| 08 feb 2024 | 136,00 | 137,00 | 133,90 | 134,41 | 134,41 | 50.068 |
| 07 feb 2024 | 136,82 | 137,80 | 135,85 | 136,45 | 136,45 | 117.780 |
| 06 feb 2024 | 135,45 | 138,00 | 134,95 | 136,78 | 136,78 | 94.052 |
| 05 feb 2024 | 136,00 | 136,15 | 134,55 | 135,06 | 135,06 | 47.287 |
| 02 feb 2024 | 135,10 | 136,20 | 134,30 | 135,50 | 135,50 | 4116 |
| 01 feb 2024 | 135,00 | 136,30 | 134,50 | 135,13 | 135,13 | 172.112 |
| 31 ene 2024 | 138,00 | 138,10 | 135,20 | 135,81 | 135,81 | 71.858 |
| 30 ene 2024 | 136,73 | 138,05 | 135,80 | 137,12 | 137,12 | 79.021 |
| 29 ene 2024 | 135,00 | 138,05 | 134,15 | 137,23 | 137,23 | 106.222 |
| 26 ene 2024 | 136,00 | 136,05 | 134,30 | 135,30 | 135,30 | 43.353 |
| 25 ene 2024 | 135,00 | 135,85 | 133,65 | 135,05 | 135,05 | 84.374 |
| 24 ene 2024 | 134,77 | 134,51 | 132,55 | 134,06 | 134,06 | 88.918 |
| 23 ene 2024 | 134,88 | 135,50 | 132,20 | 134,11 | 134,11 | 177.300 |
| 22 ene 2024 | 135,52 | 134,75 | 132,20 | 134,44 | 134,44 | 136.510 |
| 19 ene 2024 | 136,00 | 137,45 | 132,98 | 134,58 | 134,58 | 509.169 |
| 18 ene 2024 | 136,52 | 139,15 | 133,05 | 136,64 | 136,64 | 189.011 |
| 17 ene 2024 | 138,82 | 139,65 | 137,85 | 138,33 | 138,33 | 93.897 |
| 16 ene 2024 | 138,52 | 139,75 | 137,90 | 139,37 | 139,37 | 68.071 |
| 15 ene 2024 | 141,82 | 142,80 | 138,75 | 139,94 | 139,94 | 49.473 |
| 12 ene 2024 | 138,40 | 141,85 | 137,90 | 141,11 | 141,11 | 70.599 |
| 11 ene 2024 | 138,52 | 139,75 | 137,55 | 138,95 | 138,95 | 83.457 |
| 10 ene 2024 | 137,00 | 138,65 | 136,35 | 138,11 | 138,11 | 164.874 |
| 09 ene 2024 | 137,52 | 138,70 | 136,25 | 137,19 | 137,19 | 97.545 |
| 08 ene 2024 | 137,52 | 137,30 | 135,60 | 135,93 | 135,93 | 469.705 |
| 05 ene 2024 | 137,10 | 137,80 | 136,25 | 136,69 | 136,69 | 355.158 |
| 04 ene 2024 | 135,05 | 137,11 | 134,00 | 135,81 | 135,81 | 83.896 |
| 03 ene 2024 | 134,52 | 134,80 | 132,60 | 134,06 | 134,06 | 96.631 |
| 02 ene 2024 | 134,00 | 135,65 | 133,10 | 133,47 | 133,47 | 73.616 |
| 29 dic 2023 | 134,45 | 134,60 | 133,25 | 134,06 | 134,06 | 24.203 |
| 28 dic 2023 | 134,52 | 134,95 | 133,90 | 134,41 | 134,41 | 28.997 |
| 27 dic 2023 | 134,40 | 135,25 | 133,55 | 134,33 | 134,33 | 15.410 |
| 22 dic 2023 | 135,40 | 135,35 | 133,70 | 134,40 | 134,40 | 636.192 |
| 21 dic 2023 | 135,00 | 135,50 | 133,00 | 134,75 | 134,75 | 120.816 |
| 20 dic 2023 | 134,77 | 135,65 | 133,65 | 133,85 | 133,85 | 186.116 |
| 19 dic 2023 | 135,20 | 136,15 | 134,10 | 134,62 | 134,62 | 74.426 |
| 18 dic 2023 | 135,00 | 136,25 | 134,05 | 135,30 | 135,30 | 211.972 |
| 15 dic 2023 | 134,88 | 135,95 | 134,45 | 134,90 | 134,90 | 1.012.868 |
| *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.