Mercados españoles cerrados

Icade (0K4O.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
45,20-0,84 (-1,82%)
Al cierre: 06:19PM BST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202424,0623,7022,7623,1023,105836
27 jun 202424,0024,0023,3823,5023,502990
26 jun 202424,5224,5223,4423,5023,5012.391
25 jun 202424,5024,9224,2624,4024,40144.711
24 jun 202424,6925,0424,3024,6324,631449
21 jun 202424,9825,0424,3824,5924,5913.459
20 jun 202425,3025,5224,8824,8824,881792
19 jun 202425,8125,8025,1625,2225,225924
18 jun 202425,6825,9225,6225,8325,839180
17 jun 202425,5725,7625,3825,5625,5624.954
14 jun 202426,2126,3225,2425,5025,5032.431
13 jun 202426,9626,6826,0826,4026,4017.375
12 jun 202426,0026,9625,9626,7926,7912.219
11 jun 202428,2128,3426,1426,2826,2860.577
10 jun 202428,2928,6627,0628,1628,167846
07 jun 202429,7829,6228,5828,5828,58142.460
06 jun 202430,0029,8229,0629,3329,333818
05 jun 202429,4129,7428,5429,5629,56892
04 jun 202429,0729,3028,6628,8928,893807
03 jun 202428,5629,0028,3228,8628,8612.909
31 may 202428,0028,3227,8628,3128,3123.018
30 may 202427,5528,0626,5627,9127,916969
29 may 202428,0028,1427,3627,5627,563370
28 may 202428,0228,1827,9428,0228,026254
24 may 202427,7028,1227,2227,7727,774870
23 may 202428,3328,5627,8428,1628,163900
22 may 202428,1028,5827,7828,5428,54140.523
21 may 202427,9528,2427,7228,0428,043941
20 may 202428,1828,4027,9828,0228,0214.909
17 may 202428,0828,2627,8228,1228,122395
16 may 202428,4828,5228,0028,1528,1516.425
15 may 202427,2428,1827,0228,0828,08146.968
14 may 202426,8227,4626,6027,1827,187795
13 may 202427,0127,1226,7026,9526,952223
10 may 202426,6327,3226,6026,8426,849082
09 may 202426,4826,6626,4226,6126,611027
08 may 202426,5626,6226,2226,3326,333337
07 may 202426,5626,7226,0826,6826,682260
03 may 202425,8126,1025,6625,9925,995848
02 may 202425,0125,7424,8425,7225,7214.161
01 may 2024------
30 abr 202425,6025,6425,0025,1425,1418.573
29 abr 202425,2025,6025,1025,3425,341900
26 abr 202424,6125,3024,6225,1025,1024.861
25 abr 202424,7724,8624,2624,6124,6119.264
24 abr 202425,4125,3124,6625,3125,3116.220
23 abr 202425,0125,3024,8425,1825,1815.230
22 abr 202425,2225,6024,6624,9624,9626.960
19 abr 202423,7224,3823,9024,1124,1116.835
18 abr 202424,2124,3624,0024,1424,14189.005
17 abr 202423,2824,0423,2823,8423,8432.779
16 abr 202423,8924,1823,3623,5523,5547.364
15 abr 202424,2324,1823,2023,4823,4833.477
12 abr 202424,6124,7624,2424,2424,2424.187
11 abr 202424,3124,7024,1224,4024,4019.776
10 abr 202425,0125,9624,2024,3424,3468.224
09 abr 202424,9625,1424,5425,0425,0425.162
08 abr 202424,4024,9224,3624,7724,7738.173
05 abr 202424,5224,9424,0024,5424,5434.301
04 abr 202424,4025,0424,3624,8324,8342.001
03 abr 202424,5024,3824,1024,3224,3238.582
02 abr 202425,0925,0824,2824,4224,4233.410
28 mar 202425,2025,2024,7225,0325,0331.833
27 mar 202424,6125,0824,4224,8924,8931.912
26 mar 202424,9024,9423,6424,5924,5917.391
25 mar 202424,9024,9024,1624,8824,8838.962
22 mar 202425,3025,5624,8025,1925,1922.070
21 mar 202425,2025,7025,2225,3625,3652.476
20 mar 202424,9625,2824,6625,1425,1445.865
19 mar 202424,5224,9224,3424,7024,7033.542
18 mar 202424,9225,1624,5824,7324,7341.400
15 mar 202425,3225,6224,9024,9924,99542.490
14 mar 202425,2425,5624,9425,1925,1955.294
13 mar 202425,7025,9625,2825,4925,4936.056
12 mar 202426,2926,4025,6026,0626,0660.043
11 mar 202426,4826,7226,1226,1826,1814.091
08 mar 202425,9126,4025,5426,1726,1717.707
07 mar 202425,3625,9825,1025,7025,7030.089
06 mar 202425,1325,7025,2025,3725,3736.049
05 mar 202425,0125,2424,5424,9624,9623.824
04 mar 202425,4925,5624,5424,9524,95140.787
04 mar 20242.42 Dividendo
01 mar 202428,0028,1827,4827,9225,50325.864
29 feb 202427,9328,0627,4427,7325,3324.060
28 feb 202428,9429,2026,9227,6125,22364.594
27 feb 202429,0129,2828,7028,9026,3953.297
26 feb 202428,6929,0428,6828,8926,39328.657
23 feb 202429,3229,1628,6028,8626,3637.232
22 feb 202429,0329,6028,7229,3226,78262.088
21 feb 202429,3429,2628,6228,9626,4570.621
20 feb 202430,0430,6628,4329,2626,73231.780
19 feb 202431,4331,9630,1230,6127,9650.676
16 feb 202431,0131,2630,6630,7928,139332
15 feb 202430,4631,3230,1030,7828,1218.558
14 feb 202430,2130,3829,9030,1027,498800
13 feb 202430,5830,8630,1230,5127,8711.791
12 feb 202430,4630,8230,4630,7428,0816.563
09 feb 202430,6931,0230,1530,2627,64145.582
08 feb 202430,4630,8630,6030,7928,126262
07 feb 202430,6331,1830,4230,4627,8213.043
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...