Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.953,14 -505,13 (-0,88%)
Kimberly-Clark Corporation (0JQZ.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:18PM BST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 138,76 | 139,62 | 138,76 | 138,86 | 138,86 | 941 |
| 27 jun 2024 | 139,20 | 139,66 | 138,65 | 139,09 | 139,09 | 836 |
| 26 jun 2024 | 137,60 | 139,24 | 137,24 | 139,12 | 139,12 | 1438 |
| 25 jun 2024 | 139,55 | 140,13 | 138,27 | 138,31 | 138,31 | 504 |
| 24 jun 2024 | 139,75 | 140,93 | 139,62 | 139,76 | 139,76 | 1004 |
| 21 jun 2024 | 140,78 | 140,92 | 139,61 | 140,21 | 140,21 | 885 |
| 20 jun 2024 | 141,13 | 142,10 | 140,21 | 140,21 | 140,21 | 1651 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 140,40 | 141,58 | 140,30 | 141,58 | 141,58 | 2432 |
| 17 jun 2024 | 138,99 | 141,00 | 138,53 | 140,61 | 140,61 | 566 |
| 14 jun 2024 | 139,07 | 139,81 | 138,57 | 139,47 | 139,47 | 473 |
| 13 jun 2024 | 138,38 | 139,42 | 138,38 | 139,18 | 139,18 | 8875 |
| 12 jun 2024 | 135,66 | 136,01 | 134,09 | 134,55 | 134,55 | 704 |
| 11 jun 2024 | 133,16 | 135,45 | 133,16 | 135,18 | 135,18 | 3506 |
| 10 jun 2024 | 133,89 | 135,35 | 133,48 | 135,35 | 135,35 | 849 |
| 07 jun 2024 | 134,69 | 136,29 | 134,69 | 135,00 | 135,00 | 1077 |
| 07 jun 2024 | 1.22 Dividendo | |||||
| 06 jun 2024 | 136,50 | 137,18 | 136,50 | 136,86 | 135,64 | 1005 |
| 05 jun 2024 | 137,10 | 138,00 | 135,63 | 136,36 | 135,14 | 1011 |
| 04 jun 2024 | 135,55 | 138,56 | 135,41 | 138,40 | 137,16 | 975 |
| 03 jun 2024 | 134,54 | 135,42 | 134,02 | 134,61 | 133,41 | 1360 |
| 31 may 2024 | 129,93 | 131,24 | 129,20 | 131,16 | 129,99 | 2491 |
| 30 may 2024 | 128,00 | 129,56 | 128,00 | 129,47 | 128,32 | 408 |
| 29 may 2024 | 128,76 | 128,93 | 128,05 | 128,32 | 127,17 | 798 |
| 28 may 2024 | 131,42 | 131,42 | 129,40 | 129,65 | 128,49 | 822 |
| 24 may 2024 | 132,24 | 132,56 | 131,69 | 131,70 | 130,53 | 176 |
| 23 may 2024 | 132,91 | 133,28 | 131,72 | 131,86 | 130,68 | 811 |
| 22 may 2024 | 132,99 | 133,78 | 132,90 | 133,43 | 132,24 | 533 |
| 21 may 2024 | 133,86 | 134,37 | 132,85 | 133,74 | 132,55 | 1350 |
| 20 may 2024 | 134,15 | 134,31 | 133,28 | 133,77 | 132,58 | 380 |
| 17 may 2024 | 134,27 | 135,93 | 133,74 | 134,23 | 133,03 | 471 |
| 16 may 2024 | 134,21 | 134,89 | 133,97 | 134,76 | 133,56 | 273 |
| 15 may 2024 | 135,05 | 135,10 | 134,85 | 134,94 | 133,74 | 679 |
| 14 may 2024 | 136,23 | 136,77 | 134,60 | 134,80 | 133,60 | 1103 |
| 13 may 2024 | 136,71 | 137,44 | 136,04 | 136,04 | 134,83 | 980 |
| 10 may 2024 | 136,79 | 137,07 | 136,47 | 136,80 | 135,58 | 401 |
| 09 may 2024 | 136,13 | 136,47 | 135,50 | 136,29 | 135,08 | 823 |
| 08 may 2024 | 136,25 | 136,54 | 135,94 | 136,36 | 135,14 | 224 |
| 07 may 2024 | 136,67 | 137,25 | 135,96 | 135,96 | 134,75 | 3218 |
| 03 may 2024 | 135,73 | 137,23 | 135,00 | 135,30 | 134,09 | 1532 |
| 02 may 2024 | 135,36 | 137,34 | 135,36 | 136,53 | 135,31 | 1985 |
| 01 may 2024 | 135,74 | 137,21 | 135,43 | 137,21 | 135,99 | 633 |
| 30 abr 2024 | 135,64 | 136,54 | 135,15 | 136,54 | 135,32 | 592 |
| 29 abr 2024 | 135,08 | 135,73 | 134,26 | 135,24 | 134,03 | 71.716 |
| 26 abr 2024 | 136,51 | 136,75 | 135,32 | 135,68 | 134,47 | 643 |
| 25 abr 2024 | 138,31 | 139,19 | 136,95 | 136,96 | 135,73 | 441 |
| 24 abr 2024 | 135,37 | 137,76 | 134,67 | 137,76 | 136,53 | 4937 |
| 23 abr 2024 | 129,10 | 139,70 | 129,10 | 136,08 | 134,87 | 4067 |
| 22 abr 2024 | 127,24 | 128,91 | 126,83 | 128,91 | 127,77 | 747 |
| 19 abr 2024 | 125,13 | 126,43 | 124,17 | 126,43 | 125,30 | 123.007 |
| 18 abr 2024 | 125,96 | 126,58 | 124,93 | 125,06 | 123,95 | 42.978 |
| 17 abr 2024 | 126,00 | 126,13 | 125,25 | 125,43 | 124,31 | 1023 |
| 16 abr 2024 | 125,74 | 126,12 | 125,00 | 126,12 | 125,00 | 696 |
| 15 abr 2024 | 124,90 | 125,49 | 124,45 | 125,43 | 124,32 | 3551 |
| 12 abr 2024 | 125,82 | 126,82 | 123,94 | 124,11 | 123,00 | 1806 |
| 11 abr 2024 | 127,66 | 128,09 | 126,27 | 126,52 | 125,39 | 484 |
| 10 abr 2024 | 127,84 | 128,10 | 126,67 | 127,10 | 125,97 | 507 |
| 09 abr 2024 | 126,77 | 127,92 | 126,06 | 127,50 | 126,37 | 1246 |
| 08 abr 2024 | 126,35 | 127,06 | 125,70 | 126,10 | 124,98 | 1226 |
| 05 abr 2024 | 125,86 | 126,48 | 125,24 | 125,87 | 124,75 | 852 |
| 04 abr 2024 | 126,72 | 127,05 | 126,45 | 126,55 | 125,42 | 1865 |
| 03 abr 2024 | 127,68 | 127,68 | 126,36 | 126,38 | 125,25 | 417 |
| 02 abr 2024 | 128,50 | 129,14 | 128,36 | 128,36 | 127,22 | 453 |
| 28 mar 2024 | 128,84 | 129,96 | 128,39 | 129,55 | 128,40 | 1049 |
| 27 mar 2024 | 126,58 | 129,29 | 126,50 | 126,88 | 125,75 | 3190 |
| 26 mar 2024 | 125,64 | 126,12 | 125,44 | 125,98 | 124,86 | 3506 |
| 25 mar 2024 | 125,35 | 126,58 | 125,20 | 125,31 | 124,19 | 909 |
| 22 mar 2024 | 125,14 | 125,56 | 124,70 | 125,02 | 123,91 | 901 |
| 21 mar 2024 | 124,20 | 124,47 | 123,27 | 124,34 | 123,23 | 1500 |
| 20 mar 2024 | 124,88 | 125,38 | 124,24 | 124,44 | 123,33 | 422 |
| 19 mar 2024 | 124,88 | 125,35 | 124,36 | 124,67 | 123,56 | 555 |
| 18 mar 2024 | 124,47 | 125,26 | 124,25 | 124,35 | 123,24 | 5259 |
| 15 mar 2024 | 124,22 | 125,00 | 123,49 | 125,00 | 123,89 | 474 |
| 14 mar 2024 | 127,23 | 127,70 | 125,13 | 125,29 | 124,17 | 913 |
| 13 mar 2024 | 127,26 | 127,52 | 126,67 | 127,42 | 126,28 | 398 |
| 12 mar 2024 | 126,53 | 127,63 | 125,99 | 126,48 | 125,35 | 2802 |
| 11 mar 2024 | 126,51 | 126,64 | 125,15 | 126,51 | 125,38 | 2541 |
| 08 mar 2024 | 125,42 | 125,95 | 124,83 | 125,76 | 124,64 | 886 |
| 07 mar 2024 | 123,80 | 125,00 | 123,54 | 125,00 | 123,89 | 693 |
| 07 mar 2024 | 1.22 Dividendo | |||||
| 06 mar 2024 | 123,63 | 124,86 | 123,23 | 124,25 | 121,93 | 855 |
| 05 mar 2024 | 123,78 | 124,35 | 123,39 | 123,39 | 121,08 | 1308 |
| 04 mar 2024 | 123,06 | 124,83 | 122,92 | 123,85 | 121,54 | 2095 |
| 01 mar 2024 | 121,38 | 123,01 | 121,19 | 122,79 | 120,50 | 4186 |
| 29 feb 2024 | 121,18 | 121,75 | 120,00 | 121,34 | 119,08 | 4984 |
| 28 feb 2024 | 121,31 | 121,60 | 120,64 | 121,21 | 118,95 | 195 |
| 27 feb 2024 | 120,38 | 121,34 | 120,38 | 120,84 | 118,58 | 190 |
| 26 feb 2024 | 121,61 | 122,04 | 121,09 | 121,32 | 119,05 | 469 |
| 23 feb 2024 | 121,45 | 122,50 | 121,31 | 121,71 | 119,44 | 746 |
| 22 feb 2024 | 119,43 | 121,07 | 118,79 | 121,07 | 118,81 | 4315 |
| 21 feb 2024 | 119,74 | 120,27 | 119,47 | 119,91 | 117,67 | 318 |
| 20 feb 2024 | 118,76 | 120,28 | 118,36 | 119,43 | 117,20 | 9148 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 118,79 | 119,11 | 118,11 | 118,84 | 116,62 | 307 |
| 15 feb 2024 | 118,70 | 118,76 | 118,12 | 118,44 | 116,23 | 644 |
| 14 feb 2024 | 118,00 | 118,76 | 117,70 | 117,99 | 115,79 | 8041 |
| 13 feb 2024 | 120,17 | 120,61 | 118,13 | 118,28 | 116,07 | 5964 |
| 12 feb 2024 | 119,70 | 120,01 | 119,01 | 119,78 | 117,55 | 432 |
| 09 feb 2024 | 120,07 | 120,38 | 118,57 | 119,19 | 116,97 | 779 |
| 08 feb 2024 | 121,01 | 121,01 | 119,71 | 120,00 | 117,77 | 1328 |
| *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.