Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.889,26 -225,82 (-0,38%)
PPG Industries, Inc. (0KEI.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 07:07PM BST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 128,46 | 129,18 | 126,39 | 127,76 | 127,76 | 154 |
| 20 jun 2024 | 127,69 | 129,83 | 127,14 | 128,77 | 128,77 | 447 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 128,63 | 128,63 | 127,27 | 127,27 | 127,27 | 1438 |
| 17 jun 2024 | 127,17 | 127,38 | 126,25 | 127,38 | 127,38 | 528 |
| 14 jun 2024 | 128,58 | 128,58 | 126,13 | 127,11 | 127,11 | 74 |
| 13 jun 2024 | 129,51 | 129,80 | 128,62 | 129,12 | 129,12 | 588 |
| 12 jun 2024 | 129,57 | 131,85 | 129,57 | 130,56 | 130,56 | 6655 |
| 11 jun 2024 | 128,19 | 129,78 | 127,88 | 129,78 | 129,78 | 429 |
| 10 jun 2024 | 128,22 | 128,36 | 127,41 | 128,34 | 128,34 | 773 |
| 07 jun 2024 | 129,54 | 129,99 | 128,28 | 128,76 | 128,76 | 895 |
| 06 jun 2024 | 132,70 | 133,17 | 131,35 | 131,35 | 131,35 | 1359 |
| 05 jun 2024 | 131,93 | 131,95 | 131,11 | 131,95 | 131,95 | 272 |
| 04 jun 2024 | 131,03 | 132,31 | 131,02 | 132,31 | 132,31 | 245 |
| 03 jun 2024 | 131,89 | 132,20 | 129,95 | 130,66 | 130,66 | 869 |
| 31 may 2024 | 128,87 | 130,55 | 128,87 | 130,55 | 130,55 | 699 |
| 30 may 2024 | 127,64 | 128,72 | 126,97 | 128,72 | 128,72 | 171 |
| 29 may 2024 | 128,18 | 128,60 | 127,35 | 127,40 | 127,40 | 285 |
| 28 may 2024 | 131,13 | 131,57 | 130,00 | 130,31 | 130,31 | 10.614 |
| 24 may 2024 | 131,82 | 132,35 | 131,08 | 131,68 | 131,68 | 117 |
| 23 may 2024 | 133,99 | 133,99 | 131,45 | 131,52 | 131,52 | 195 |
| 22 may 2024 | 133,49 | 134,55 | 133,41 | 134,19 | 134,19 | 293 |
| 21 may 2024 | 133,76 | 134,97 | 133,26 | 133,94 | 133,94 | 59 |
| 20 may 2024 | 134,26 | 134,90 | 133,95 | 134,70 | 134,70 | 22 |
| 17 may 2024 | 135,40 | 135,94 | 133,90 | 133,90 | 133,90 | 346 |
| 16 may 2024 | 134,88 | 135,57 | 134,23 | 135,57 | 135,57 | 335 |
| 15 may 2024 | 136,27 | 136,71 | 134,26 | 135,46 | 135,46 | 182 |
| 14 may 2024 | 136,40 | 136,82 | 135,50 | 135,70 | 135,70 | 107 |
| 13 may 2024 | 135,81 | 136,21 | 135,36 | 135,47 | 135,47 | 302 |
| 10 may 2024 | 135,42 | 136,15 | 135,39 | 135,60 | 135,60 | 724 |
| 09 may 2024 | 133,11 | 134,05 | 132,79 | 133,57 | 133,57 | 212 |
| 09 may 2024 | 0.65 Dividendo | |||||
| 08 may 2024 | 134,35 | 134,35 | 131,82 | 133,30 | 132,65 | 912 |
| 07 may 2024 | 134,06 | 134,85 | 133,59 | 134,85 | 134,19 | 276 |
| 03 may 2024 | 133,78 | 134,87 | 132,97 | 132,97 | 132,32 | 228 |
| 02 may 2024 | 132,56 | 132,56 | 131,45 | 131,97 | 131,33 | 1038 |
| 01 may 2024 | 129,93 | 130,92 | 129,68 | 130,92 | 130,28 | 28 |
| 30 abr 2024 | 130,54 | 130,54 | 129,68 | 129,68 | 129,05 | 18 |
| 29 abr 2024 | 130,99 | 131,27 | 130,16 | 130,84 | 130,20 | 54.949 |
| 26 abr 2024 | 128,94 | 130,83 | 128,94 | 130,76 | 130,12 | 293 |
| 25 abr 2024 | 129,84 | 130,49 | 128,41 | 129,07 | 128,44 | 317 |
| 24 abr 2024 | 130,20 | 130,92 | 130,20 | 130,53 | 129,89 | 7543 |
| 23 abr 2024 | 130,68 | 131,57 | 129,61 | 130,26 | 129,63 | 545 |
| 22 abr 2024 | 130,49 | 131,42 | 129,32 | 130,83 | 130,19 | 32 |
| 19 abr 2024 | 132,88 | 133,71 | 129,47 | 130,99 | 130,35 | 616 |
| 18 abr 2024 | 135,66 | 136,42 | 134,34 | 134,34 | 133,68 | 409 |
| 17 abr 2024 | 134,90 | 135,37 | 134,05 | 135,37 | 134,71 | 508 |
| 16 abr 2024 | 134,46 | 134,74 | 133,80 | 134,19 | 133,54 | 199 |
| 15 abr 2024 | 136,05 | 136,61 | 134,63 | 134,63 | 133,97 | 338 |
| 12 abr 2024 | 136,46 | 136,46 | 134,20 | 134,20 | 133,55 | 794 |
| 11 abr 2024 | 138,55 | 138,68 | 137,38 | 137,65 | 136,98 | 610 |
| 10 abr 2024 | 139,59 | 139,59 | 137,88 | 138,39 | 137,72 | 327 |
| 09 abr 2024 | 140,49 | 141,66 | 139,59 | 141,10 | 140,41 | 55.265 |
| 08 abr 2024 | 139,71 | 141,25 | 138,64 | 140,38 | 139,70 | 43 |
| 05 abr 2024 | 139,76 | 140,22 | 138,41 | 138,41 | 137,74 | 1315 |
| 04 abr 2024 | 142,36 | 143,63 | 142,11 | 143,54 | 142,85 | 2159 |
| 03 abr 2024 | 141,75 | 142,70 | 141,75 | 141,79 | 141,10 | 174 |
| 02 abr 2024 | 143,10 | 143,10 | 140,73 | 140,73 | 140,04 | 434 |
| 28 mar 2024 | 145,00 | 145,30 | 144,58 | 145,28 | 144,57 | 551 |
| 27 mar 2024 | 143,02 | 143,75 | 142,93 | 143,56 | 142,86 | 311 |
| 26 mar 2024 | 141,55 | 142,40 | 141,52 | 141,99 | 141,29 | 610 |
| 25 mar 2024 | 142,25 | 142,90 | 140,97 | 141,80 | 141,11 | 946 |
| 22 mar 2024 | 143,65 | 143,65 | 142,23 | 142,77 | 142,07 | 236 |
| 21 mar 2024 | 142,99 | 143,54 | 142,05 | 143,08 | 142,38 | 1407 |
| 20 mar 2024 | 142,19 | 142,24 | 141,19 | 142,24 | 141,55 | 1314 |
| 19 mar 2024 | 139,26 | 141,13 | 139,26 | 141,04 | 140,35 | 301 |
| 18 mar 2024 | 135,50 | 139,76 | 135,50 | 139,50 | 138,82 | 980 |
| 15 mar 2024 | 136,80 | 139,77 | 136,80 | 138,76 | 138,09 | 1134 |
| 14 mar 2024 | 141,25 | 141,83 | 139,59 | 139,59 | 138,91 | 1279 |
| 13 mar 2024 | 141,60 | 142,96 | 141,20 | 141,98 | 141,29 | 497 |
| 12 mar 2024 | 142,68 | 142,91 | 141,57 | 141,57 | 140,88 | 24 |
| 11 mar 2024 | 141,23 | 142,55 | 139,98 | 142,55 | 141,85 | 3372 |
| 08 mar 2024 | 141,70 | 142,08 | 141,32 | 141,84 | 141,15 | 158 |
| 07 mar 2024 | 139,49 | 141,22 | 139,26 | 140,83 | 140,15 | 623 |
| 06 mar 2024 | 139,88 | 141,00 | 139,45 | 139,69 | 139,01 | 524 |
| 05 mar 2024 | 138,96 | 140,82 | 138,85 | 139,50 | 138,82 | 819 |
| 04 mar 2024 | 139,10 | 139,84 | 138,72 | 139,84 | 139,15 | 448 |
| 01 mar 2024 | 141,52 | 142,00 | 140,19 | 140,25 | 139,56 | 406 |
| 29 feb 2024 | 140,91 | 141,84 | 140,91 | 141,58 | 140,89 | 172 |
| 28 feb 2024 | 140,55 | 141,75 | 139,70 | 141,66 | 140,97 | 366 |
| 27 feb 2024 | 142,48 | 144,58 | 140,63 | 141,00 | 140,31 | 1213 |
| 26 feb 2024 | 140,29 | 143,22 | 139,95 | 141,84 | 141,15 | 563 |
| 23 feb 2024 | 143,63 | 144,32 | 143,63 | 144,32 | 143,62 | 2874 |
| 22 feb 2024 | 143,09 | 143,36 | 143,09 | 143,22 | 142,52 | 334 |
| 21 feb 2024 | 141,54 | 142,10 | 141,15 | 142,10 | 141,41 | 164 |
| 20 feb 2024 | 141,63 | 141,92 | 141,04 | 141,19 | 140,50 | 1043 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 142,42 | 142,79 | 141,01 | 142,16 | 141,47 | 36 |
| 15 feb 2024 | 140,78 | 142,08 | 140,29 | 142,08 | 141,39 | 258 |
| 15 feb 2024 | 0.65 Dividendo | |||||
| 14 feb 2024 | 139,57 | 140,59 | 138,99 | 140,59 | 139,26 | 741 |
| 13 feb 2024 | 137,46 | 139,10 | 137,46 | 138,32 | 137,01 | 4 |
| 12 feb 2024 | 139,48 | 141,25 | 139,15 | 141,25 | 139,91 | 59 |
| 09 feb 2024 | 138,54 | 138,91 | 137,66 | 138,75 | 137,44 | 11 |
| 08 feb 2024 | 139,85 | 139,85 | 136,97 | 138,59 | 137,28 | 715 |
| 07 feb 2024 | 140,74 | 141,04 | 139,76 | 139,76 | 138,44 | 88 |
| 06 feb 2024 | 138,81 | 139,46 | 137,59 | 139,44 | 138,12 | 234 |
| 05 feb 2024 | 138,55 | 138,98 | 137,59 | 138,11 | 136,80 | 1103 |
| 02 feb 2024 | 140,52 | 141,01 | 138,89 | 139,88 | 138,56 | 560 |
| 01 feb 2024 | 141,12 | 141,21 | 139,86 | 140,72 | 139,39 | 162 |
| *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.