Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.395,95 +1.251,38 (+2,08%)
Assicurazioni Generali S.p.A. (0K78.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:20PM BST
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 24,80 | 24,96 | 24,80 | 24,88 | 24,88 | 155.979 |
| 16 may 2024 | 24,75 | 24,89 | 24,72 | 24,85 | 24,85 | 117.771 |
| 15 may 2024 | 24,65 | 24,96 | 24,60 | 24,61 | 24,61 | 3.135.780 |
| 14 may 2024 | 24,52 | 24,72 | 24,34 | 24,70 | 24,70 | 7.493.161 |
| 13 may 2024 | 24,40 | 24,46 | 24,35 | 24,46 | 24,46 | 7.222.414 |
| 10 may 2024 | 23,98 | 24,48 | 24,19 | 24,39 | 24,39 | 7.003.569 |
| 09 may 2024 | 23,92 | 24,11 | 23,87 | 24,10 | 24,10 | 7.285.199 |
| 08 may 2024 | 23,88 | 24,07 | 23,73 | 23,90 | 23,90 | 4.468.472 |
| 07 may 2024 | 23,41 | 23,97 | 23,39 | 23,92 | 23,92 | 1.908.816 |
| 03 may 2024 | 23,18 | 23,30 | 23,00 | 23,01 | 23,01 | 58.421 |
| 02 may 2024 | 22,97 | 23,30 | 22,95 | 23,23 | 23,23 | 79.746 |
| 01 may 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | 49.060 |
| 30 abr 2024 | 22,99 | 23,01 | 22,90 | 22,97 | 22,97 | 186.671 |
| 29 abr 2024 | 22,85 | 23,03 | 22,82 | 22,94 | 22,94 | 47.640 |
| 26 abr 2024 | 22,81 | 22,89 | 22,72 | 22,83 | 22,83 | 85.634 |
| 25 abr 2024 | 22,96 | 23,03 | 22,63 | 22,85 | 22,85 | 1.424.297 |
| 24 abr 2024 | 23,08 | 23,16 | 22,96 | 23,00 | 23,00 | 94.984 |
| 23 abr 2024 | 22,82 | 23,12 | 22,84 | 23,08 | 23,08 | 63.838 |
| 22 abr 2024 | 22,64 | 22,85 | 22,73 | 22,79 | 22,79 | 49.515 |
| 19 abr 2024 | 22,56 | 22,70 | 22,33 | 22,67 | 22,67 | 51.643 |
| 18 abr 2024 | 22,58 | 22,61 | 22,44 | 22,53 | 22,53 | 150.677 |
| 17 abr 2024 | 22,39 | 22,64 | 22,38 | 22,49 | 22,49 | 166.732 |
| 16 abr 2024 | 22,62 | 22,50 | 22,24 | 22,34 | 22,34 | 360.457 |
| 15 abr 2024 | 22,79 | 22,82 | 22,63 | 22,63 | 22,63 | 36.677 |
| 12 abr 2024 | 22,65 | 22,87 | 22,70 | 22,76 | 22,76 | 45.621 |
| 11 abr 2024 | 22,78 | 22,86 | 22,43 | 22,74 | 22,74 | 164.975 |
| 10 abr 2024 | 22,90 | 22,96 | 22,62 | 22,81 | 22,81 | 1.059.479 |
| 09 abr 2024 | 23,12 | 23,12 | 22,70 | 22,79 | 22,79 | 16.279 |
| 08 abr 2024 | 22,86 | 23,11 | 22,95 | 23,05 | 23,05 | 125.672 |
| 05 abr 2024 | 22,92 | 23,03 | 22,71 | 22,77 | 22,77 | 32.795 |
| 04 abr 2024 | 23,39 | 23,51 | 23,13 | 23,16 | 23,16 | 363.573 |
| 03 abr 2024 | 23,42 | 23,54 | 23,22 | 23,45 | 23,45 | 119.085 |
| 02 abr 2024 | 23,45 | 23,66 | 23,36 | 23,41 | 23,41 | 380.170 |
| 28 mar 2024 | 23,52 | 23,65 | 23,46 | 23,46 | 23,46 | 890.504 |
| 27 mar 2024 | 23,55 | 23,69 | 23,51 | 23,64 | 23,64 | 55.260 |
| 26 mar 2024 | 23,45 | 23,61 | 23,37 | 23,52 | 23,52 | 57.605 |
| 25 mar 2024 | 23,23 | 23,47 | 23,23 | 23,46 | 23,46 | 159.659 |
| 22 mar 2024 | 23,18 | 23,25 | 23,10 | 23,20 | 23,20 | 493.296 |
| 21 mar 2024 | 23,02 | 23,25 | 23,02 | 23,20 | 23,20 | 183.057 |
| 20 mar 2024 | 22,86 | 22,99 | 22,90 | 22,99 | 22,99 | 70.502 |
| 19 mar 2024 | 22,73 | 22,94 | 22,67 | 22,83 | 22,83 | 100.650 |
| 18 mar 2024 | 22,75 | 22,80 | 22,67 | 22,76 | 22,76 | 604.019 |
| 15 mar 2024 | 22,58 | 22,88 | 22,61 | 22,73 | 22,73 | 301.928 |
| 14 mar 2024 | 22,67 | 22,69 | 22,52 | 22,66 | 22,66 | 95.420 |
| 13 mar 2024 | 22,40 | 22,75 | 22,47 | 22,64 | 22,64 | 266.649 |
| 12 mar 2024 | 22,32 | 22,62 | 22,31 | 22,48 | 22,48 | 251.273 |
| 11 mar 2024 | 22,19 | 22,35 | 22,08 | 22,22 | 22,22 | 265.677 |
| 08 mar 2024 | 22,15 | 22,24 | 22,08 | 22,24 | 22,24 | 166.347 |
| 07 mar 2024 | 22,23 | 22,20 | 22,07 | 22,07 | 22,07 | 93.992 |
| 06 mar 2024 | 22,13 | 22,26 | 22,11 | 22,20 | 22,20 | 119.075 |
| 05 mar 2024 | 21,95 | 22,15 | 21,96 | 22,09 | 22,09 | 51.649 |
| 04 mar 2024 | 21,93 | 21,99 | 21,84 | 21,99 | 21,99 | 239.844 |
| 01 mar 2024 | 21,86 | 22,07 | 21,92 | 21,98 | 21,98 | 207.077 |
| 29 feb 2024 | 21,90 | 22,00 | 21,87 | 21,92 | 21,92 | 738.732 |
| 28 feb 2024 | 21,98 | 21,99 | 21,83 | 21,89 | 21,89 | 9327 |
| 27 feb 2024 | 22,19 | 22,08 | 21,84 | 21,92 | 21,92 | 59.044 |
| 26 feb 2024 | 22,15 | 22,33 | 22,09 | 22,13 | 22,13 | 52.960 |
| 23 feb 2024 | 21,33 | 22,28 | 21,51 | 22,14 | 22,14 | 481.278 |
| 22 feb 2024 | 21,18 | 21,50 | 21,13 | 21,41 | 21,41 | 32.682 |
| 21 feb 2024 | 20,93 | 21,19 | 20,93 | 21,19 | 21,19 | 315.327 |
| 20 feb 2024 | 20,81 | 20,98 | 20,80 | 20,93 | 20,93 | 322.822 |
| 19 feb 2024 | 20,84 | 20,88 | 20,70 | 20,80 | 20,80 | 31.332 |
| 16 feb 2024 | 20,72 | 20,95 | 20,72 | 20,88 | 20,88 | 1.056.582 |
| 15 feb 2024 | 20,61 | 20,71 | 20,59 | 20,71 | 20,71 | 61.630 |
| 14 feb 2024 | 20,53 | 20,57 | 20,48 | 20,54 | 20,54 | 158.077 |
| 13 feb 2024 | 20,57 | 20,61 | 20,49 | 20,55 | 20,55 | 104.588 |
| 12 feb 2024 | 20,48 | 20,55 | 20,35 | 20,48 | 20,48 | 1.237.159 |
| 09 feb 2024 | 20,65 | 20,66 | 20,28 | 20,50 | 20,50 | 554.093 |
| 08 feb 2024 | 20,68 | 20,72 | 20,51 | 20,60 | 20,60 | 831.626 |
| 07 feb 2024 | 20,66 | 20,66 | 20,46 | 20,54 | 20,54 | 843.901 |
| 06 feb 2024 | 20,59 | 20,75 | 20,55 | 20,62 | 20,62 | 206.743 |
| 05 feb 2024 | 20,65 | 20,63 | 20,45 | 20,58 | 20,58 | 242.299 |
| 02 feb 2024 | 20,63 | 20,70 | 20,47 | 20,69 | 20,69 | 158.638 |
| 01 feb 2024 | 20,67 | 20,73 | 20,39 | 20,64 | 20,64 | 89.298 |
| 31 ene 2024 | 20,48 | 20,79 | 20,50 | 20,66 | 20,66 | 183.655 |
| 30 ene 2024 | 20,58 | 20,69 | 20,32 | 20,53 | 20,53 | 301.719 |
| 29 ene 2024 | 20,37 | 20,70 | 20,43 | 20,55 | 20,55 | 171.892 |
| 26 ene 2024 | 20,36 | 20,52 | 20,31 | 20,45 | 20,45 | 97.798 |
| 25 ene 2024 | 20,29 | 20,44 | 20,23 | 20,35 | 20,35 | 114.033 |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | 20,49 | 20,63 | 20,29 | 20,33 | 20,33 | 137.140 |
| 22 ene 2024 | 20,32 | 20,53 | 20,29 | 20,33 | 20,33 | 558.139 |
| 19 ene 2024 | 20,60 | 20,62 | 20,31 | 20,37 | 20,37 | 125.675 |
| 18 ene 2024 | 20,07 | 20,57 | 19,98 | 20,42 | 20,42 | 455.791 |
| 17 ene 2024 | 19,98 | 20,16 | 19,78 | 20,14 | 20,14 | 1.534.855 |
| 16 ene 2024 | 19,84 | 20,06 | 19,78 | 19,99 | 19,99 | 477.202 |
| 15 ene 2024 | 19,69 | 19,86 | 19,74 | 19,80 | 19,80 | 33.619 |
| 12 ene 2024 | 19,71 | 19,90 | 19,70 | 19,72 | 19,72 | 73.865 |
| 11 ene 2024 | 19,73 | 19,85 | 19,67 | 19,72 | 19,72 | 72.697 |
| 10 ene 2024 | 19,64 | 19,80 | 19,62 | 19,72 | 19,72 | 62.118 |
| 09 ene 2024 | 19,78 | 19,96 | 19,58 | 19,72 | 19,72 | 360.695 |
| 08 ene 2024 | 19,69 | 19,81 | 19,57 | 19,74 | 19,74 | 205.124 |
| 05 ene 2024 | 19,69 | 19,82 | 19,57 | 19,74 | 19,74 | 339.736 |
| 04 ene 2024 | 19,47 | 19,76 | 19,43 | 19,46 | 19,46 | 165.657 |
| 03 ene 2024 | 19,31 | 19,87 | 19,25 | 19,36 | 19,36 | 111.279 |
| 02 ene 2024 | 19,16 | 19,53 | 19,16 | 19,36 | 19,36 | 105.591 |
| 29 dic 2023 | 19,11 | 19,22 | 19,08 | 19,08 | 19,08 | 40.827 |
| 28 dic 2023 | 19,24 | 19,27 | 19,13 | 19,14 | 19,14 | 183.671 |
| 27 dic 2023 | 19,12 | 19,25 | 19,09 | 19,25 | 19,25 | 1.071.180 |
| 22 dic 2023 | 19,11 | 19,23 | 19,10 | 19,16 | 19,16 | 70.277 |
| *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.