Mercados españoles abiertos en 8 hrs 5 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0861 -0,0011 (-0,10%) Petróleo Brent
83,69 -0,02 (-0,02%) Bitcoin EUR
64.138,61 +3.059,20 (+5,01%)
Henkel AG & Co. KGaA (0IZ8.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:19PM BST
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 74,60 | 75,30 | 74,70 | 75,15 | 75,15 | 308 |
| 17 may 2024 | 73,88 | 75,00 | 73,95 | 74,85 | 74,85 | 243.427 |
| 16 may 2024 | 73,82 | 74,85 | 73,65 | 74,25 | 74,25 | 6402 |
| 15 may 2024 | 73,55 | 74,00 | 72,80 | 73,70 | 73,70 | 75.152 |
| 14 may 2024 | 72,78 | 73,70 | 72,50 | 73,64 | 73,64 | 17.687 |
| 13 may 2024 | 72,40 | 73,55 | 72,15 | 72,70 | 72,70 | 2137 |
| 10 may 2024 | 73,50 | 74,15 | 73,10 | 73,65 | 73,65 | 2064 |
| 09 may 2024 | 72,72 | 73,60 | 73,10 | 73,50 | 73,50 | 480 |
| 08 may 2024 | 71,50 | 73,90 | 71,80 | 72,70 | 72,70 | 26.484 |
| 07 may 2024 | 71,47 | 71,50 | 70,85 | 71,30 | 71,30 | 447 |
| 03 may 2024 | 66,95 | 71,55 | 66,80 | 70,70 | 70,70 | 3496 |
| 02 may 2024 | 67,15 | 67,65 | 67,10 | 67,20 | 67,20 | 204 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 66,70 | 67,35 | 66,85 | 67,15 | 67,15 | 8123 |
| 29 abr 2024 | 66,63 | 67,10 | 66,55 | 66,85 | 66,85 | 125.608 |
| 26 abr 2024 | 65,90 | 66,70 | 65,80 | 66,45 | 66,45 | 196.787 |
| 25 abr 2024 | 65,97 | 66,40 | 65,70 | 66,04 | 66,04 | 14.084 |
| 24 abr 2024 | 65,65 | 66,25 | 65,55 | 65,90 | 65,90 | 170.657 |
| 23 abr 2024 | 65,38 | 66,00 | 65,45 | 65,70 | 65,70 | 92.297 |
| 23 abr 2024 | 1.83 Dividendo | |||||
| 22 abr 2024 | 66,38 | 66,95 | 66,15 | 66,71 | 64,88 | 11.716 |
| 19 abr 2024 | 65,40 | 66,30 | 65,45 | 65,90 | 64,09 | 6210 |
| 18 abr 2024 | 66,70 | 66,40 | 65,80 | 66,16 | 64,35 | 22.857 |
| 17 abr 2024 | 64,85 | 65,30 | 64,70 | 65,20 | 63,41 | 14.603 |
| 16 abr 2024 | 65,15 | 65,30 | 63,95 | 64,72 | 62,95 | 6562 |
| 15 abr 2024 | 65,53 | 65,70 | 65,30 | 65,35 | 63,56 | 189.932 |
| 12 abr 2024 | 65,93 | 66,20 | 65,35 | 65,88 | 64,07 | 13.314 |
| 11 abr 2024 | 66,40 | 66,70 | 65,75 | 65,91 | 64,10 | 100.071 |
| 10 abr 2024 | 65,20 | 66,25 | 65,65 | 66,18 | 64,36 | 6579 |
| 09 abr 2024 | 65,72 | 65,85 | 65,25 | 65,57 | 63,77 | 87.057 |
| 08 abr 2024 | 65,28 | 65,75 | 65,05 | 65,60 | 63,80 | 2840 |
| 05 abr 2024 | 66,50 | 66,65 | 65,15 | 65,53 | 63,73 | 4781 |
| 04 abr 2024 | 66,55 | 66,90 | 66,25 | 66,40 | 64,58 | 27.970 |
| 03 abr 2024 | 67,18 | 67,60 | 66,25 | 67,01 | 65,17 | 6112 |
| 02 abr 2024 | 66,57 | 67,75 | 66,55 | 67,21 | 65,36 | 4063 |
| 28 mar 2024 | 67,53 | 67,50 | 66,75 | 66,86 | 65,03 | 24.792 |
| 27 mar 2024 | 67,03 | 67,60 | 66,94 | 67,40 | 65,55 | 4609 |
| 26 mar 2024 | 67,13 | 67,28 | 66,78 | 67,12 | 65,28 | 3203 |
| 25 mar 2024 | 65,82 | 66,98 | 65,78 | 66,56 | 64,73 | 6923 |
| 22 mar 2024 | 65,29 | 65,70 | 64,80 | 65,56 | 63,76 | 17.521 |
| 21 mar 2024 | 65,05 | 65,06 | 64,02 | 64,44 | 62,68 | 33.570 |
| 20 mar 2024 | 65,86 | 66,00 | 64,85 | 65,12 | 63,33 | 4447 |
| 19 mar 2024 | 65,97 | 66,22 | 65,70 | 66,22 | 64,40 | 95.330 |
| 18 mar 2024 | 66,75 | 67,40 | 65,62 | 65,86 | 64,05 | 10.232 |
| 15 mar 2024 | 66,53 | 67,30 | 66,48 | 67,30 | 65,45 | 1310 |
| 14 mar 2024 | 67,92 | 68,26 | 66,41 | 67,04 | 65,20 | 93.312 |
| 13 mar 2024 | 67,42 | 67,88 | 66,76 | 67,53 | 65,67 | 28.315 |
| 12 mar 2024 | 65,85 | 67,34 | 65,84 | 66,24 | 64,42 | 2739 |
| 11 mar 2024 | 65,04 | 65,72 | 65,04 | 65,48 | 63,69 | 12.766 |
| 08 mar 2024 | 65,04 | 65,58 | 64,90 | 65,26 | 63,47 | 76.377 |
| 07 mar 2024 | 63,70 | 65,06 | 63,44 | 64,88 | 63,10 | 9117 |
| 06 mar 2024 | 62,84 | 63,90 | 62,78 | 63,32 | 61,58 | 166.808 |
| 05 mar 2024 | 62,84 | 64,12 | 62,56 | 63,75 | 62,00 | 7904 |
| 04 mar 2024 | 63,91 | 64,66 | 60,94 | 62,36 | 60,64 | 11.121 |
| 01 mar 2024 | 62,65 | 63,52 | 62,60 | 63,24 | 61,51 | 97.528 |
| 29 feb 2024 | 62,23 | 62,94 | 62,30 | 62,40 | 60,69 | 200.752 |
| 28 feb 2024 | 63,14 | 63,22 | 62,34 | 62,67 | 60,95 | 62.600 |
| 27 feb 2024 | 62,48 | 63,32 | 62,40 | 62,89 | 61,17 | 82.056 |
| 26 feb 2024 | 63,58 | 63,70 | 63,25 | 63,41 | 61,67 | 12.045 |
| 23 feb 2024 | 63,90 | 64,36 | 63,45 | 63,67 | 61,92 | 14.262 |
| 22 feb 2024 | 64,76 | 64,88 | 64,01 | 64,08 | 62,32 | 21.879 |
| 21 feb 2024 | 64,47 | 64,70 | 64,34 | 64,48 | 62,72 | 24.206 |
| 20 feb 2024 | 63,44 | 64,70 | 63,16 | 63,73 | 61,98 | 44.993 |
| 19 feb 2024 | 63,17 | 63,32 | 62,84 | 63,32 | 61,58 | 115.102 |
| 16 feb 2024 | 62,56 | 63,48 | 62,70 | 63,34 | 61,60 | 3527 |
| 15 feb 2024 | 62,95 | 63,20 | 62,78 | 62,83 | 61,10 | 19.528 |
| 14 feb 2024 | 63,49 | 63,62 | 62,84 | 62,98 | 61,26 | 35.661 |
| 13 feb 2024 | 63,56 | 63,70 | 63,24 | 63,44 | 61,70 | 39.455 |
| 12 feb 2024 | 63,13 | 63,68 | 63,14 | 63,58 | 61,84 | 2647 |
| 09 feb 2024 | 63,36 | 63,78 | 62,84 | 63,14 | 61,41 | 4692 |
| 08 feb 2024 | 63,20 | 63,98 | 63,06 | 63,39 | 61,65 | 3773 |
| 07 feb 2024 | 63,14 | 63,60 | 63,30 | 63,43 | 61,69 | 2735 |
| 06 feb 2024 | 63,56 | 64,06 | 63,42 | 63,63 | 61,88 | 6558 |
| 05 feb 2024 | 62,59 | 63,54 | 62,44 | 62,95 | 61,22 | 11.258 |
| 02 feb 2024 | 63,01 | 63,38 | 62,58 | 63,38 | 61,64 | 494 |
| 01 feb 2024 | 63,23 | 63,46 | 62,90 | 62,90 | 61,17 | 43.709 |
| 31 ene 2024 | 63,95 | 64,16 | 63,30 | 63,57 | 61,83 | 73.406 |
| 30 ene 2024 | 64,31 | 64,66 | 63,98 | 64,10 | 62,34 | 7156 |
| 29 ene 2024 | 63,78 | 64,65 | 64,00 | 64,59 | 62,82 | 11.770 |
| 26 ene 2024 | 64,17 | 64,36 | 63,52 | 64,29 | 62,52 | 105.188 |
| 25 ene 2024 | 63,95 | 63,88 | 63,00 | 63,63 | 61,88 | 3097 |
| 24 ene 2024 | 63,82 | 63,92 | 63,66 | 63,75 | 62,00 | 26.042 |
| 23 ene 2024 | 64,11 | 64,26 | 63,50 | 63,79 | 62,04 | 13.024 |
| 22 ene 2024 | 64,25 | 64,94 | 64,12 | 64,32 | 62,55 | 12.188 |
| 19 ene 2024 | 65,07 | 65,29 | 64,54 | 65,03 | 63,24 | 28.473 |
| 18 ene 2024 | 64,50 | 65,18 | 64,18 | 64,77 | 62,99 | 30.343 |
| 17 ene 2024 | 65,32 | 65,64 | 64,24 | 64,63 | 62,86 | 206.137 |
| 16 ene 2024 | 65,62 | 65,84 | 65,52 | 65,66 | 63,86 | 25.560 |
| 15 ene 2024 | 66,64 | 66,78 | 65,58 | 65,81 | 64,00 | 16.669 |
| 12 ene 2024 | 65,70 | 66,74 | 65,60 | 66,36 | 64,54 | 429.805 |
| 11 ene 2024 | 65,90 | 66,16 | 65,70 | 65,85 | 64,04 | 53.344 |
| 10 ene 2024 | 65,94 | 66,16 | 65,36 | 65,95 | 64,14 | 7229 |
| 09 ene 2024 | 65,94 | 66,16 | 65,60 | 66,02 | 64,21 | 373.867 |
| 08 ene 2024 | 65,38 | 65,72 | 64,96 | 65,43 | 63,63 | 12.197 |
| 05 ene 2024 | 65,50 | 65,42 | 64,92 | 65,30 | 63,51 | 13.684 |
| 04 ene 2024 | 65,46 | 65,61 | 65,32 | 65,55 | 63,75 | 5388 |
| 03 ene 2024 | 65,69 | 66,32 | 65,52 | 65,99 | 64,18 | 14.687 |
| 02 ene 2024 | 64,93 | 65,60 | 64,84 | 65,24 | 63,45 | 10.554 |
| 29 dic 2023 | 64,68 | 66,10 | 64,60 | 64,90 | 63,12 | 7720 |
| 28 dic 2023 | 63,73 | 64,82 | 63,94 | 64,52 | 62,75 | 6851 |
| *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.