Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.277,77 -6,14 (-0,01%)
Marathon Oil Corporation (0JY9.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 07:10PM BST
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 28,23 | 28,94 | 28,19 | 28,94 | 28,94 | 6962 |
| 30 may 2024 | 28,63 | 28,98 | 28,20 | 28,22 | 28,22 | 8118 |
| 29 may 2024 | 27,00 | 29,44 | 27,00 | 28,45 | 28,45 | 45.957 |
| 28 may 2024 | 25,72 | 26,20 | 25,72 | 26,20 | 26,20 | 213 |
| 24 may 2024 | 25,94 | 26,05 | 25,77 | 25,77 | 25,77 | 2143 |
| 23 may 2024 | 26,13 | 26,13 | 25,67 | 25,68 | 25,68 | 5424 |
| 22 may 2024 | 26,07 | 26,13 | 25,54 | 25,79 | 25,79 | 7317 |
| 21 may 2024 | 26,33 | 26,52 | 26,22 | 26,27 | 26,27 | 5291 |
| 20 may 2024 | 26,27 | 26,42 | 26,19 | 26,35 | 26,35 | 3981 |
| 17 may 2024 | 26,15 | 26,27 | 26,14 | 26,27 | 26,27 | 1904 |
| 16 may 2024 | 26,45 | 26,54 | 26,20 | 26,20 | 26,20 | 3779 |
| 15 may 2024 | 26,44 | 26,53 | 25,99 | 26,39 | 26,39 | 510 |
| 14 may 2024 | 26,52 | 26,67 | 26,34 | 26,37 | 26,37 | 1429 |
| 14 may 2024 | 0.11 Dividendo | |||||
| 13 may 2024 | 26,73 | 26,92 | 26,41 | 26,46 | 26,35 | 3241 |
| 10 may 2024 | 27,30 | 27,37 | 26,68 | 26,72 | 26,61 | 4952 |
| 09 may 2024 | 27,18 | 27,20 | 27,07 | 27,08 | 26,97 | 2523 |
| 08 may 2024 | 26,79 | 27,15 | 26,79 | 26,93 | 26,82 | 2915 |
| 07 may 2024 | 26,76 | 27,20 | 26,76 | 27,18 | 27,07 | 13.083 |
| 03 may 2024 | 26,25 | 26,44 | 26,03 | 26,29 | 26,18 | 1842 |
| 02 may 2024 | 26,51 | 27,01 | 26,17 | 26,36 | 26,26 | 1896 |
| 01 may 2024 | 26,74 | 26,74 | 26,00 | 26,00 | 25,89 | 2367 |
| 30 abr 2024 | 27,75 | 27,79 | 27,08 | 27,08 | 26,96 | 3119 |
| 29 abr 2024 | 27,67 | 27,87 | 27,64 | 27,81 | 27,69 | 1306 |
| 26 abr 2024 | 27,63 | 27,82 | 27,53 | 27,82 | 27,70 | 2621 |
| 25 abr 2024 | 27,51 | 27,74 | 27,30 | 27,67 | 27,56 | 1764 |
| 24 abr 2024 | 27,65 | 27,71 | 27,43 | 27,50 | 27,39 | 273 |
| 23 abr 2024 | 27,48 | 27,81 | 27,40 | 27,81 | 27,69 | 464 |
| 22 abr 2024 | 27,29 | 27,65 | 26,96 | 27,65 | 27,53 | 2572 |
| 19 abr 2024 | 27,27 | 27,92 | 27,24 | 27,54 | 27,42 | 1806 |
| 18 abr 2024 | 27,77 | 27,85 | 27,43 | 27,43 | 27,32 | 1247 |
| 17 abr 2024 | 28,32 | 28,52 | 27,74 | 27,90 | 27,78 | 1491 |
| 16 abr 2024 | 28,68 | 28,69 | 28,06 | 28,06 | 27,94 | 8806 |
| 15 abr 2024 | 29,12 | 29,32 | 28,77 | 28,79 | 28,67 | 7661 |
| 12 abr 2024 | 29,83 | 30,05 | 29,30 | 29,36 | 29,24 | 25.477 |
| 11 abr 2024 | 30,00 | 30,00 | 29,08 | 29,32 | 29,20 | 3565 |
| 10 abr 2024 | 29,28 | 29,67 | 29,20 | 29,67 | 29,55 | 7337 |
| 09 abr 2024 | 29,64 | 29,71 | 29,11 | 29,29 | 29,17 | 7748 |
| 08 abr 2024 | 29,75 | 29,76 | 29,42 | 29,62 | 29,50 | 3718 |
| 05 abr 2024 | 29,61 | 29,76 | 29,31 | 29,60 | 29,48 | 4883 |
| 04 abr 2024 | 29,62 | 29,68 | 29,44 | 29,54 | 29,42 | 7549 |
| 03 abr 2024 | 28,90 | 29,40 | 28,90 | 29,40 | 29,28 | 3703 |
| 02 abr 2024 | 28,78 | 28,80 | 28,49 | 28,52 | 28,40 | 3290 |
| 28 mar 2024 | 27,90 | 28,29 | 27,90 | 28,26 | 28,14 | 3343 |
| 27 mar 2024 | 27,35 | 27,69 | 27,33 | 27,64 | 27,53 | 2348 |
| 26 mar 2024 | 27,67 | 27,80 | 27,49 | 27,52 | 27,41 | 3303 |
| 25 mar 2024 | 27,21 | 27,75 | 27,21 | 27,65 | 27,53 | 2186 |
| 22 mar 2024 | 27,21 | 27,29 | 27,00 | 27,10 | 26,99 | 3399 |
| 21 mar 2024 | 27,10 | 27,39 | 27,10 | 27,10 | 26,99 | 1253 |
| 20 mar 2024 | 26,76 | 27,24 | 26,75 | 27,24 | 27,13 | 3940 |
| 19 mar 2024 | 26,64 | 27,08 | 26,56 | 27,04 | 26,93 | 2449 |
| 18 mar 2024 | 26,55 | 26,67 | 26,31 | 26,59 | 26,48 | 6356 |
| 15 mar 2024 | 26,34 | 26,67 | 26,23 | 26,36 | 26,25 | 2213 |
| 14 mar 2024 | 26,09 | 26,25 | 25,98 | 26,25 | 26,14 | 5570 |
| 13 mar 2024 | 25,50 | 25,97 | 25,50 | 25,93 | 25,83 | 6610 |
| 12 mar 2024 | 25,00 | 25,18 | 24,80 | 25,02 | 24,92 | 2439 |
| 11 mar 2024 | 24,60 | 24,94 | 24,54 | 24,94 | 24,84 | 1933 |
| 08 mar 2024 | 24,59 | 24,73 | 24,39 | 24,73 | 24,62 | 997 |
| 07 mar 2024 | 24,56 | 24,83 | 24,49 | 24,70 | 24,60 | 1546 |
| 06 mar 2024 | 24,54 | 24,77 | 24,40 | 24,52 | 24,42 | 662 |
| 05 mar 2024 | 24,17 | 24,53 | 24,13 | 24,39 | 24,29 | 698 |
| 04 mar 2024 | 24,55 | 24,65 | 24,36 | 24,40 | 24,30 | 1979 |
| 01 mar 2024 | 24,52 | 24,69 | 24,33 | 24,64 | 24,54 | 3255 |
| 29 feb 2024 | 24,23 | 24,33 | 24,13 | 24,24 | 24,14 | 1139 |
| 28 feb 2024 | 24,19 | 24,55 | 24,09 | 24,21 | 24,11 | 3374 |
| 27 feb 2024 | 24,40 | 24,50 | 24,19 | 24,40 | 24,30 | 3588 |
| 26 feb 2024 | 23,67 | 24,19 | 23,62 | 24,09 | 23,99 | 2333 |
| 23 feb 2024 | 23,98 | 24,00 | 23,49 | 23,81 | 23,71 | 458 |
| 22 feb 2024 | 23,24 | 24,22 | 23,24 | 24,03 | 23,93 | 1199 |
| 21 feb 2024 | 23,35 | 23,81 | 23,33 | 23,72 | 23,62 | 5018 |
| 20 feb 2024 | 23,12 | 23,39 | 23,08 | 23,13 | 23,04 | 2662 |
| 20 feb 2024 | 0.11 Dividendo | |||||
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 23,24 | 23,44 | 23,13 | 23,37 | 23,27 | 5769 |
| 15 feb 2024 | 22,39 | 23,24 | 22,39 | 23,21 | 23,11 | 16.536 |
| 14 feb 2024 | 22,52 | 22,63 | 22,22 | 22,37 | 22,28 | 1257 |
| 13 feb 2024 | 22,65 | 22,68 | 22,21 | 22,37 | 22,28 | 5087 |
| 12 feb 2024 | 22,56 | 22,97 | 22,56 | 22,72 | 22,63 | 12.213 |
| 09 feb 2024 | 22,70 | 22,85 | 22,42 | 22,52 | 22,43 | 779 |
| 08 feb 2024 | 22,68 | 22,88 | 22,40 | 22,50 | 22,41 | 2994 |
| 07 feb 2024 | 22,54 | 22,74 | 22,44 | 22,58 | 22,49 | 2255 |
| 06 feb 2024 | 22,43 | 22,70 | 22,34 | 22,69 | 22,60 | 567 |
| 05 feb 2024 | 22,28 | 22,39 | 22,08 | 22,32 | 22,23 | 1079 |
| 02 feb 2024 | 22,62 | 22,72 | 22,36 | 22,72 | 22,62 | 2156 |
| 01 feb 2024 | 22,99 | 23,06 | 22,74 | 23,04 | 22,94 | 1510 |
| 31 ene 2024 | 23,51 | 23,51 | 23,03 | 23,10 | 23,00 | 1045 |
| 30 ene 2024 | 22,92 | 23,53 | 22,92 | 23,44 | 23,34 | 2636 |
| 29 ene 2024 | 23,10 | 23,15 | 22,84 | 22,88 | 22,78 | 2455 |
| 26 ene 2024 | 23,11 | 23,23 | 22,73 | 23,04 | 22,94 | 3852 |
| 25 ene 2024 | 22,76 | 22,93 | 22,42 | 22,93 | 22,83 | 6215 |
| 24 ene 2024 | 22,59 | 22,68 | 22,38 | 22,51 | 22,42 | 2701 |
| 23 ene 2024 | 22,25 | 22,57 | 22,19 | 22,25 | 22,15 | 1902 |
| 22 ene 2024 | 22,19 | 22,44 | 22,08 | 22,37 | 22,28 | 5827 |
| 19 ene 2024 | 22,03 | 22,15 | 21,94 | 22,07 | 21,98 | 17.299 |
| 18 ene 2024 | 22,30 | 22,30 | 21,84 | 21,95 | 21,86 | 3142 |
| 17 ene 2024 | 22,31 | 22,55 | 22,19 | 22,30 | 22,21 | 2646 |
| 16 ene 2024 | 23,24 | 23,26 | 22,69 | 22,70 | 22,61 | 4938 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 23,42 | 23,50 | 23,20 | 23,37 | 23,27 | 907 |
| 11 ene 2024 | 23,00 | 23,07 | 22,77 | 22,90 | 22,80 | 3943 |
| *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.