Mercados españoles cerrados en 4 hrs 39 min

Covivio (0J6V.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
56,20-0,24 (-0,43%)
A partir del 08:02AM BST. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 202446,3546,6246,0846,3446,343026
03 jul 202445,2846,1445,5045,8545,8540.553
02 jul 202444,5445,4444,5845,3045,303498
01 jul 202445,9745,9644,7245,4645,4617.902
28 jun 202444,9044,7244,1244,4644,465298
27 jun 202444,8844,9044,5044,7644,768156
26 jun 202445,8945,7444,6244,8244,824514
25 jun 202446,1246,1645,1645,2945,296209
24 jun 202445,6646,2645,5246,0846,085626
21 jun 202446,3546,4445,7446,3246,323775
20 jun 202445,6046,2645,2846,0246,0212.862
19 jun 202445,6846,1045,4845,8345,838863
18 jun 202445,1345,9644,8245,9645,9615.528
17 jun 202444,7745,1044,7245,0245,02254.155
14 jun 202446,1046,0444,6445,0245,025325
13 jun 202447,3647,3646,2646,5346,5312.547
12 jun 202446,5448,0846,4447,6447,647538
11 jun 202448,2048,1046,5847,4847,4826.642
10 jun 202448,0048,3047,5047,6447,64112.149
07 jun 202449,4949,5048,1048,2848,284412
06 jun 202450,1050,1549,1049,4949,49126.454
05 jun 202449,8150,1549,4649,8449,8453.071
04 jun 202448,7249,6448,4249,1649,166712
03 jun 202448,0048,6247,6648,3048,301433
31 may 202448,0248,0447,6047,8247,82367.136
30 may 202447,2047,9647,4047,7547,756466
29 may 202449,0149,0647,4648,7848,788749
28 may 202449,4950,1049,1249,5249,527784
24 may 202449,0649,7448,7849,1949,193238
23 may 202450,8350,6549,3650,2550,253940
22 may 202449,8851,0549,6850,8850,8815.664
21 may 202449,6949,8149,4249,8149,811004
20 may 202449,8150,5049,6449,7849,781527
17 may 202449,8849,9849,5049,7149,713235
16 may 202450,3550,5049,7849,8249,823001
15 may 202448,5450,2548,0649,9849,98380.806
14 may 202448,2048,6848,1848,5148,512142
13 may 202448,3548,8448,0648,2048,202506
10 may 202448,9649,0248,3848,9548,952103
09 may 202448,1048,8448,1248,4148,416123
08 may 202448,9749,0647,9048,3348,3314.502
07 may 202448,2049,2448,1448,9748,971955
03 may 202447,1549,0846,8848,0348,031401
02 may 202446,9847,5646,7047,1847,18253.567
01 may 2024------
30 abr 202447,5747,6046,7847,2647,2614.197
29 abr 202446,6947,4046,6046,9846,984418
26 abr 202445,2246,9045,3446,6646,6655.078
25 abr 202444,9045,7244,4244,7344,7362.057
24 abr 202445,0145,2844,3944,7744,7766.236
23 abr 202444,4444,8444,1244,7644,76151.496
22 abr 202444,2344,5243,7644,3844,38149.425
19 abr 202443,6643,7043,0443,4243,42156.180
19 abr 20243.3 Dividendo
18 abr 202446,6147,1446,4747,0143,7158.779
17 abr 202446,1047,0645,8846,4243,1649.684
16 abr 202446,6147,4245,7046,0242,79199.061
15 abr 202447,0347,7246,6647,1843,87624.502
12 abr 202447,4748,4647,0247,3944,0794.922
11 abr 202446,9447,8246,8447,0743,76343.211
10 abr 202447,9248,7446,9247,5644,2353.925
09 abr 202447,2248,2047,1048,0544,68119.954
08 abr 202447,3047,6847,0247,3844,06290.104
05 abr 202447,1147,2846,7447,0743,7657.154
04 abr 202447,4148,2247,2647,9244,56230.165
03 abr 202447,2247,4046,8647,1743,86265.081
02 abr 202447,4947,5847,0047,3043,981.125.797
28 mar 202446,3547,8846,3046,5043,2485.213
27 mar 202445,5546,4845,2046,3843,13296.128
26 mar 202445,8145,9245,1645,7042,49153.509
25 mar 202445,4346,0244,9245,3942,2070.432
22 mar 202445,3246,1445,2245,6342,43370.571
21 mar 202443,8144,7244,0844,3941,27124.781
20 mar 202442,6743,4242,5242,8239,82364.024
19 mar 202442,6342,9242,3042,7439,74665.253
18 mar 202442,5043,4242,4042,5939,60170.146
15 mar 202442,0443,2442,2442,3639,3856.764
14 mar 202442,5043,3242,0142,0839,13357.137
13 mar 202442,7743,1641,8242,5539,56290.319
12 mar 202444,0644,4142,7842,7839,7886.541
11 mar 202444,5044,9843,5443,9440,85317.634
08 mar 202442,0844,7642,2842,6139,62991.572
07 mar 202441,2442,6241,2042,0639,11465.977
06 mar 202440,5441,4440,2841,1538,2684.136
05 mar 202441,3041,9439,9440,7037,8574.560
04 mar 202440,0640,3039,5640,2037,3864.399
01 mar 202441,4141,8639,6240,5037,66446.628
29 feb 202441,8942,3641,5041,5238,61231.951
28 feb 202442,2942,6640,9041,3138,4165.772
27 feb 202442,2142,8441,7842,6439,64126.833
26 feb 202442,6143,0642,0442,5339,54371.321
23 feb 202442,5242,9242,0842,7939,7980.200
22 feb 202442,4043,2441,7642,5339,5436.620
21 feb 202441,4542,0841,0942,0239,07104.462
20 feb 202441,9141,8641,3641,5038,5953.198
19 feb 202441,4142,1641,3841,8538,9131.651
16 feb 202441,8942,1641,2441,5838,6647.031
15 feb 202441,4541,8640,8641,4938,58266.016
14 feb 202441,0141,7240,9041,6238,7034.669
13 feb 202442,6742,7641,1241,7438,8173.865
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...