Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.710,15 +164,33 (+0,27%)
Molson Coors Beverage Company (0K2K.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:52PM BST
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 50,03 | 50,03 | 49,23 | 49,42 | 49,42 | 727 |
| 13 jun 2024 | 50,73 | 50,73 | 49,83 | 50,60 | 50,60 | 2821 |
| 12 jun 2024 | 50,95 | 51,39 | 50,95 | 51,07 | 51,07 | 26.130 |
| 11 jun 2024 | 51,57 | 51,57 | 50,79 | 50,85 | 50,85 | 794 |
| 10 jun 2024 | 51,77 | 52,08 | 51,31 | 52,08 | 52,08 | 80 |
| 07 jun 2024 | 52,41 | 52,76 | 52,18 | 52,31 | 52,31 | 392 |
| 07 jun 2024 | 0.44 Dividendo | |||||
| 06 jun 2024 | 52,33 | 53,12 | 52,33 | 53,03 | 52,59 | 855 |
| 05 jun 2024 | 52,52 | 52,77 | 52,29 | 52,50 | 52,06 | 409 |
| 04 jun 2024 | 53,45 | 53,45 | 53,01 | 53,05 | 52,61 | 49.351 |
| 03 jun 2024 | 54,51 | 54,63 | 53,18 | 53,31 | 52,87 | 216 |
| 31 may 2024 | 53,47 | 54,11 | 53,09 | 54,11 | 53,66 | 25.933 |
| 30 may 2024 | 53,20 | 53,55 | 52,93 | 53,10 | 52,66 | 251 |
| 29 may 2024 | 52,75 | 53,81 | 52,64 | 53,71 | 53,26 | 1041 |
| 28 may 2024 | 53,50 | 54,06 | 53,06 | 53,52 | 53,08 | 11.239 |
| 24 may 2024 | 54,32 | 54,32 | 53,57 | 53,57 | 53,13 | 157 |
| 23 may 2024 | 55,00 | 55,00 | 53,74 | 53,74 | 53,29 | 803 |
| 22 may 2024 | 55,93 | 55,93 | 54,69 | 54,77 | 54,32 | 1243 |
| 21 may 2024 | 55,27 | 55,50 | 54,97 | 55,28 | 54,82 | 1848 |
| 20 may 2024 | 56,73 | 56,73 | 55,00 | 55,00 | 54,54 | 3718 |
| 17 may 2024 | 57,99 | 57,99 | 56,46 | 56,46 | 55,99 | 316 |
| 16 may 2024 | 57,06 | 57,36 | 56,95 | 57,17 | 56,69 | 707 |
| 15 may 2024 | 58,14 | 59,29 | 57,29 | 57,29 | 56,81 | 601 |
| 14 may 2024 | 58,65 | 58,79 | 57,90 | 57,90 | 57,41 | 1228 |
| 13 may 2024 | 59,28 | 59,34 | 58,94 | 58,94 | 58,45 | 1887 |
| 10 may 2024 | 58,95 | 59,05 | 58,95 | 59,05 | 58,56 | 40 |
| 09 may 2024 | 58,74 | 58,76 | 58,61 | 58,71 | 58,22 | 749 |
| 08 may 2024 | 58,58 | 58,64 | 58,31 | 58,53 | 58,05 | 243 |
| 07 may 2024 | 57,89 | 57,89 | 57,50 | 57,50 | 57,02 | 1 |
| 03 may 2024 | 58,04 | 58,29 | 58,00 | 58,29 | 57,81 | 478 |
| 02 may 2024 | 57,21 | 58,65 | 57,21 | 58,32 | 57,83 | 801 |
| 01 may 2024 | 57,62 | 57,94 | 56,95 | 56,95 | 56,48 | 236 |
| 30 abr 2024 | 62,00 | 63,44 | 58,28 | 58,84 | 58,35 | 753 |
| 29 abr 2024 | 63,34 | 64,15 | 63,34 | 63,59 | 63,06 | 1394 |
| 26 abr 2024 | 63,06 | 63,06 | 62,88 | 62,88 | 62,36 | 568 |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | 62,61 | 63,97 | 62,16 | 63,97 | 63,44 | 546 |
| 23 abr 2024 | 63,93 | 64,52 | 63,86 | 63,90 | 63,37 | 496 |
| 22 abr 2024 | 64,23 | 64,99 | 64,23 | 64,99 | 64,45 | 49.094 |
| 19 abr 2024 | 64,01 | 64,68 | 64,01 | 64,01 | 63,48 | 53.055 |
| 18 abr 2024 | 63,60 | 64,12 | 63,60 | 64,08 | 63,55 | 43 |
| 17 abr 2024 | 63,81 | 64,25 | 63,53 | 64,00 | 63,47 | 564 |
| 16 abr 2024 | 64,32 | 64,32 | 63,79 | 63,93 | 63,40 | 134 |
| 15 abr 2024 | 66,64 | 66,64 | 65,11 | 65,32 | 64,78 | 2353 |
| 12 abr 2024 | 67,64 | 67,64 | 66,11 | 66,58 | 66,03 | 855 |
| 11 abr 2024 | 67,67 | 68,03 | 67,56 | 67,56 | 67,00 | 148 |
| 10 abr 2024 | 66,50 | 67,49 | 66,50 | 67,49 | 66,93 | 370 |
| 09 abr 2024 | 66,69 | 67,96 | 66,69 | 67,35 | 66,79 | 1265 |
| 08 abr 2024 | 67,25 | 67,25 | 66,84 | 67,19 | 66,63 | 416 |
| 05 abr 2024 | 66,68 | 67,47 | 66,68 | 67,30 | 66,74 | 355 |
| 04 abr 2024 | 68,10 | 68,10 | 67,79 | 67,79 | 67,23 | 2697 |
| 03 abr 2024 | 68,32 | 68,32 | 67,90 | 67,90 | 67,34 | 551 |
| 02 abr 2024 | 67,24 | 67,99 | 67,24 | 67,94 | 67,38 | 405 |
| 28 mar 2024 | 67,66 | 67,66 | 67,03 | 67,14 | 66,58 | 883 |
| 27 mar 2024 | 67,34 | 67,49 | 67,14 | 67,14 | 66,58 | 796 |
| 26 mar 2024 | 67,67 | 67,67 | 67,27 | 67,27 | 66,71 | 243 |
| 25 mar 2024 | 67,57 | 67,70 | 67,25 | 67,70 | 67,14 | 49 |
| 22 mar 2024 | 67,24 | 67,58 | 67,16 | 67,39 | 66,83 | 910 |
| 21 mar 2024 | 66,55 | 67,21 | 66,16 | 66,95 | 66,39 | 127 |
| 20 mar 2024 | 67,90 | 67,99 | 66,88 | 66,88 | 66,33 | 35 |
| 19 mar 2024 | 67,79 | 67,94 | 67,36 | 67,78 | 67,22 | 80 |
| 18 mar 2024 | 67,00 | 67,72 | 67,00 | 67,61 | 67,05 | 399 |
| 15 mar 2024 | 66,88 | 67,20 | 66,14 | 67,20 | 66,64 | 581 |
| 14 mar 2024 | 65,85 | 66,27 | 65,85 | 66,18 | 65,63 | 402 |
| 13 mar 2024 | 65,57 | 66,41 | 65,57 | 66,05 | 65,50 | 142 |
| 12 mar 2024 | 65,83 | 66,36 | 65,54 | 65,54 | 65,00 | 558 |
| 11 mar 2024 | 64,94 | 66,51 | 64,85 | 66,32 | 65,77 | 1000 |
| 08 mar 2024 | 64,36 | 64,40 | 63,79 | 63,80 | 63,27 | 906 |
| 07 mar 2024 | 62,84 | 63,95 | 62,84 | 63,95 | 63,42 | 314 |
| 06 mar 2024 | 63,58 | 63,58 | 62,44 | 62,44 | 61,92 | 696 |
| 05 mar 2024 | 62,82 | 63,63 | 62,54 | 63,62 | 63,09 | 51 |
| 04 mar 2024 | 61,79 | 62,40 | 61,74 | 62,40 | 61,88 | 52 |
| 01 mar 2024 | 62,12 | 62,48 | 61,74 | 62,46 | 61,94 | 3066 |
| 29 feb 2024 | 62,35 | 62,69 | 62,35 | 62,56 | 62,04 | 38 |
| 29 feb 2024 | 0.44 Dividendo | |||||
| 28 feb 2024 | 62,74 | 62,96 | 62,51 | 62,96 | 62,00 | 41 |
| 27 feb 2024 | 62,55 | 62,63 | 62,49 | 62,56 | 61,61 | 39 |
| 26 feb 2024 | 62,54 | 62,71 | 62,33 | 62,64 | 61,69 | 36 |
| 23 feb 2024 | 62,29 | 62,96 | 62,29 | 62,83 | 61,87 | 401 |
| 22 feb 2024 | 61,92 | 61,98 | 61,80 | 61,95 | 61,00 | 366 |
| 21 feb 2024 | 62,97 | 63,24 | 62,36 | 62,42 | 61,47 | 344 |
| 20 feb 2024 | 62,29 | 63,30 | 62,16 | 63,09 | 62,13 | 282 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 62,07 | 62,07 | 61,62 | 61,88 | 60,94 | 58 |
| 15 feb 2024 | 61,98 | 62,19 | 61,45 | 62,19 | 61,24 | 34 |
| 14 feb 2024 | 61,73 | 61,73 | 60,77 | 61,06 | 60,13 | 222 |
| 13 feb 2024 | 60,87 | 62,60 | 59,91 | 60,52 | 59,60 | 591 |
| 12 feb 2024 | 60,40 | 61,71 | 60,32 | 61,65 | 60,71 | 675 |
| 09 feb 2024 | 59,63 | 60,09 | 59,63 | 59,97 | 59,06 | 2036 |
| 08 feb 2024 | 59,40 | 59,71 | 59,30 | 59,30 | 58,39 | 646 |
| 07 feb 2024 | 60,05 | 60,07 | 59,20 | 59,20 | 58,30 | 1912 |
| 06 feb 2024 | 61,49 | 61,49 | 61,49 | 61,49 | 60,55 | 16 |
| 05 feb 2024 | 61,28 | 61,68 | 61,28 | 61,36 | 60,42 | 3 |
| 02 feb 2024 | 62,73 | 62,96 | 62,03 | 62,03 | 61,08 | 412 |
| 01 feb 2024 | 61,76 | 61,76 | 61,76 | 61,76 | 60,82 | - |
| 31 ene 2024 | 62,86 | 62,86 | 62,86 | 62,86 | 61,90 | 194 |
| 30 ene 2024 | 63,07 | 63,07 | 62,81 | 63,02 | 62,06 | 35 |
| 29 ene 2024 | 62,72 | 62,98 | 62,52 | 62,98 | 62,02 | 129 |
| 26 ene 2024 | 63,15 | 63,28 | 62,66 | 62,66 | 61,71 | 128 |
| 25 ene 2024 | 61,47 | 62,60 | 61,47 | 62,59 | 61,64 | 72 |
| *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.