Mercados españoles cerrados
S&P 500
5.202,02 +14,35 (+0,28%) Nasdaq
16.331,19 +28,43 (+0,17%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0778 +0,0027 (+0,25%) Petróleo Brent
83,70 +0,12 (+0,14%) Bitcoin EUR
57.963,67 +279,98 (+0,49%)
MEI Pharma, Inc. (0JW9.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:34PM BST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 3,0358 | 3,0358 | 3,0358 | 3,0358 | 3,0358 | 221 |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 88 |
| 29 abr 2024 | 3,0550 | 3,0550 | 3,0550 | 3,0550 | 3,0550 | 100 |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | 3,2328 | 3,2328 | 3,2328 | 3,2328 | 3,2328 | 398 |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | - | - | - | - | - | - |
| 12 abr 2024 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | 100 |
| 11 abr 2024 | 3,9998 | 3,9998 | 3,9998 | 3,9998 | 3,9998 | 500 |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | - | - | - | - | - | - |
| 05 abr 2024 | 3,7715 | 3,7715 | 3,7715 | 3,7715 | 3,7715 | 50 |
| 04 abr 2024 | 3,8140 | 3,8500 | 3,8000 | 3,8000 | 3,8000 | 4500 |
| 03 abr 2024 | - | - | - | - | - | - |
| 02 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | 3,5500 | 3,7500 | 3,5500 | 3,7500 | 3,7500 | 5100 |
| 25 mar 2024 | 3,8779 | 3,9558 | 3,8604 | 3,9504 | 3,9504 | 414 |
| 22 mar 2024 | 3,7514 | 3,7514 | 3,7514 | 3,7514 | 3,7514 | 50 |
| 21 mar 2024 | 3,6750 | 3,7200 | 3,6750 | 3,7200 | 3,7200 | 1323 |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 23 |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | 179 |
| 06 mar 2024 | 3,6846 | 3,6846 | 3,6846 | 3,6846 | 3,6846 | 92 |
| 05 mar 2024 | 4,0580 | 4,0580 | 4,0565 | 4,0565 | 4,0565 | 200 |
| 04 mar 2024 | - | - | - | - | - | - |
| 01 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 100 |
| 26 feb 2024 | - | - | - | - | - | - |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 4,4574 | 4,4574 | 4,4574 | 4,4574 | 4,4574 | 45 |
| 21 feb 2024 | 4,3812 | 4,3812 | 4,3812 | 4,3812 | 4,3812 | 100 |
| 20 feb 2024 | - | - | - | - | - | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 4,4020 | 4,4500 | 4,1950 | 4,4250 | 4,4250 | 482 |
| 15 feb 2024 | 4,7621 | 4,7621 | 4,7621 | 4,7621 | 4,7621 | 4204 |
| 14 feb 2024 | 4,6250 | 4,6250 | 4,6250 | 4,6250 | 4,6250 | 518 |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | 4,8600 | 4,8600 | 4,8400 | 4,8400 | 4,8400 | 116 |
| 09 feb 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 805 |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 100 |
| 06 feb 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 100 |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 4,4972 | 4,4972 | 4,4911 | 4,4911 | 4,4911 | 166 |
| 31 ene 2024 | - | - | - | - | - | - |
| 30 ene 2024 | - | - | - | - | - | - |
| 29 ene 2024 | 4,6278 | 4,6278 | 4,6278 | 4,6278 | 4,6278 | 216 |
| 26 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | 100 |
| 24 ene 2024 | 4,6815 | 4,7000 | 4,6815 | 4,7000 | 4,7000 | 1100 |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 4,8597 | 4,8597 | 4,8597 | 4,8597 | 4,8597 | 400 |
| 19 ene 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 400 |
| 18 ene 2024 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 180 |
| 17 ene 2024 | - | - | - | - | - | - |
| 16 ene 2024 | 5,7400 | 5,7400 | 5,7400 | 5,7400 | 5,7400 | 78 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | - | - | - | - | - | - |
| 11 ene 2024 | 6,0050 | 6,0050 | 6,0050 | 6,0050 | 6,0050 | 100 |
| 10 ene 2024 | 6,0600 | 6,1000 | 6,0600 | 6,0771 | 6,0771 | 1200 |
| 09 ene 2024 | - | - | - | - | - | - |
| 08 ene 2024 | - | - | - | - | - | - |
| 05 ene 2024 | 6,0450 | 6,0450 | 6,0450 | 6,0450 | 6,0450 | 20 |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | 5,9600 | 5,9600 | 5,9600 | 5,9600 | 5,9600 | 10 |
| 29 dic 2023 | 5,8200 | 5,8200 | 5,8200 | 5,8200 | 5,8200 | 300 |
| 28 dic 2023 | - | - | - | - | - | - |
| 27 dic 2023 | 6,1584 | 6,1584 | 6,1100 | 6,1100 | 6,1100 | 36 |
| 22 dic 2023 | - | - | - | - | - | - |
| 21 dic 2023 | - | - | - | - | - | - |
| 20 dic 2023 | 6,3420 | 6,3950 | 6,3420 | 6,3950 | 6,3950 | 169 |
| 19 dic 2023 | - | - | - | - | - | - |
| 18 dic 2023 | - | - | - | - | - | - |
| 15 dic 2023 | - | - | - | - | - | - |
| 14 dic 2023 | 6,5400 | 6,5400 | 6,5400 | 6,5400 | 6,5400 | 582 |
| 13 dic 2023 | - | - | - | - | - | - |
| *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.