Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.396,33 +567,70 (+0,97%)
Public Service Enterprise Group Incorporated (0KS2.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:49PM BST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 67,94 | 68,25 | 67,72 | 68,10 | 68,10 | 2743 |
| 25 abr 2024 | 67,17 | 68,02 | 66,63 | 68,02 | 68,02 | 1957 |
| 24 abr 2024 | 65,88 | 67,11 | 65,54 | 67,11 | 67,11 | 2831 |
| 23 abr 2024 | 66,30 | 66,83 | 66,07 | 66,60 | 66,60 | 19 |
| 22 abr 2024 | 65,74 | 66,20 | 65,74 | 66,20 | 66,20 | 63.932 |
| 19 abr 2024 | 65,47 | 65,74 | 65,44 | 65,71 | 65,71 | 636 |
| 18 abr 2024 | 65,19 | 65,25 | 64,91 | 65,04 | 65,04 | 830 |
| 17 abr 2024 | 64,80 | 64,80 | 64,48 | 64,48 | 64,48 | 1583 |
| 16 abr 2024 | 65,25 | 65,25 | 64,18 | 64,43 | 64,43 | 531 |
| 15 abr 2024 | 66,24 | 66,92 | 65,22 | 65,22 | 65,22 | 4419 |
| 12 abr 2024 | 66,73 | 66,74 | 65,82 | 65,82 | 65,82 | 1286 |
| 11 abr 2024 | 66,83 | 66,99 | 66,03 | 66,28 | 66,28 | 471 |
| 10 abr 2024 | 66,34 | 66,44 | 65,99 | 66,17 | 66,17 | 684 |
| 09 abr 2024 | 66,90 | 67,18 | 66,79 | 66,94 | 66,94 | 63.457 |
| 08 abr 2024 | 66,55 | 67,00 | 66,14 | 67,00 | 67,00 | 891 |
| 05 abr 2024 | 65,80 | 66,36 | 65,48 | 66,26 | 66,26 | 1480 |
| 04 abr 2024 | 67,15 | 67,15 | 66,29 | 66,29 | 66,29 | 3543 |
| 03 abr 2024 | 66,26 | 66,64 | 66,18 | 66,64 | 66,64 | 481 |
| 02 abr 2024 | 67,18 | 67,34 | 66,82 | 66,83 | 66,83 | 862 |
| 28 mar 2024 | 66,76 | 67,00 | 66,58 | 66,80 | 66,80 | 1261 |
| 27 mar 2024 | 66,17 | 66,39 | 65,98 | 66,16 | 66,16 | 510 |
| 26 mar 2024 | 65,38 | 66,12 | 65,33 | 65,37 | 65,37 | 5911 |
| 25 mar 2024 | 65,25 | 65,25 | 64,60 | 65,10 | 65,10 | 2404 |
| 22 mar 2024 | 64,50 | 65,25 | 64,26 | 64,56 | 64,56 | 2579 |
| 21 mar 2024 | 64,19 | 64,32 | 64,02 | 64,04 | 64,04 | 3660 |
| 20 mar 2024 | 63,81 | 64,51 | 63,74 | 64,11 | 64,11 | 1187 |
| 19 mar 2024 | 63,90 | 64,38 | 63,80 | 64,04 | 64,04 | 210 |
| 18 mar 2024 | 63,86 | 63,88 | 63,42 | 63,74 | 63,74 | 3893 |
| 15 mar 2024 | 63,99 | 64,36 | 63,99 | 64,08 | 64,08 | 608 |
| 14 mar 2024 | 64,15 | 64,24 | 63,50 | 63,93 | 63,93 | 1525 |
| 13 mar 2024 | 64,44 | 64,44 | 64,10 | 64,16 | 64,16 | 878 |
| 12 mar 2024 | 64,55 | 64,69 | 63,69 | 63,69 | 63,69 | 283 |
| 11 mar 2024 | 64,50 | 65,05 | 63,98 | 65,05 | 65,05 | 2652 |
| 08 mar 2024 | 65,60 | 65,62 | 64,34 | 64,34 | 64,34 | 429 |
| 07 mar 2024 | 64,73 | 65,13 | 64,72 | 65,07 | 65,07 | 331 |
| 07 mar 2024 | 0.6 Dividendo | |||||
| 06 mar 2024 | 64,67 | 64,87 | 64,29 | 64,80 | 64,20 | 1524 |
| 05 mar 2024 | 63,73 | 65,16 | 63,66 | 64,20 | 63,61 | 576 |
| 04 mar 2024 | 62,12 | 62,70 | 61,73 | 62,69 | 62,11 | 1232 |
| 01 mar 2024 | 62,02 | 62,35 | 61,52 | 62,26 | 61,68 | 681 |
| 29 feb 2024 | 63,00 | 63,01 | 62,54 | 62,60 | 62,02 | 1410 |
| 28 feb 2024 | 61,44 | 62,62 | 61,44 | 62,62 | 62,04 | 104 |
| 27 feb 2024 | 59,60 | 62,02 | 59,60 | 61,82 | 61,25 | 1674 |
| 26 feb 2024 | 61,50 | 61,50 | 59,34 | 59,74 | 59,19 | 4458 |
| 23 feb 2024 | 60,52 | 60,87 | 60,52 | 60,63 | 60,07 | 1056 |
| 22 feb 2024 | 60,50 | 60,55 | 60,16 | 60,50 | 59,94 | 1212 |
| 21 feb 2024 | 60,97 | 60,99 | 60,28 | 60,87 | 60,31 | 443 |
| 20 feb 2024 | 59,70 | 60,47 | 59,70 | 60,15 | 59,59 | 1015 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 59,60 | 59,95 | 59,08 | 59,87 | 59,32 | 260 |
| 15 feb 2024 | 59,19 | 59,75 | 59,10 | 59,10 | 58,55 | 819 |
| 14 feb 2024 | 58,72 | 58,99 | 58,52 | 58,98 | 58,43 | 671 |
| 13 feb 2024 | 59,29 | 59,37 | 57,47 | 58,21 | 57,67 | 1664 |
| 12 feb 2024 | 58,44 | 59,27 | 58,27 | 59,27 | 58,72 | 1435 |
| 09 feb 2024 | 57,34 | 58,50 | 57,34 | 58,08 | 57,54 | 1576 |
| 08 feb 2024 | 58,85 | 58,85 | 57,57 | 57,60 | 57,07 | 2385 |
| 07 feb 2024 | 59,12 | 59,28 | 58,66 | 58,92 | 58,37 | 2165 |
| 06 feb 2024 | 57,96 | 59,11 | 57,96 | 59,06 | 58,51 | 2005 |
| 05 feb 2024 | 57,38 | 58,27 | 57,30 | 58,03 | 57,49 | 1076 |
| 02 feb 2024 | 58,46 | 58,46 | 57,82 | 58,25 | 57,71 | 1984 |
| 01 feb 2024 | 57,51 | 58,32 | 57,38 | 58,32 | 57,78 | 1427 |
| 31 ene 2024 | 58,77 | 58,93 | 58,35 | 58,59 | 58,05 | 655 |
| 30 ene 2024 | 57,84 | 58,38 | 57,68 | 58,38 | 57,84 | 231 |
| 29 ene 2024 | 57,61 | 57,94 | 57,44 | 57,88 | 57,34 | 21 |
| 26 ene 2024 | 57,76 | 57,80 | 57,42 | 57,77 | 57,23 | 2432 |
| 25 ene 2024 | 57,48 | 57,55 | 56,91 | 57,33 | 56,80 | 3726 |
| 24 ene 2024 | 58,36 | 58,40 | 56,97 | 56,97 | 56,44 | 664 |
| 23 ene 2024 | 58,02 | 58,02 | 57,82 | 57,97 | 57,43 | 845 |
| 22 ene 2024 | 58,46 | 58,75 | 58,09 | 58,09 | 57,55 | 465 |
| 19 ene 2024 | 58,27 | 58,27 | 58,03 | 58,27 | 57,73 | 283 |
| 18 ene 2024 | 58,44 | 58,45 | 57,96 | 57,96 | 57,42 | 429 |
| 17 ene 2024 | 59,04 | 59,66 | 58,90 | 59,01 | 58,46 | 106 |
| 16 ene 2024 | 60,20 | 60,20 | 59,53 | 59,53 | 58,98 | 23 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 60,73 | 60,97 | 60,24 | 60,57 | 60,01 | 827 |
| 11 ene 2024 | 61,72 | 61,82 | 59,88 | 60,10 | 59,54 | 530 |
| 10 ene 2024 | 61,82 | 61,88 | 61,38 | 61,38 | 60,81 | 14.080 |
| 09 ene 2024 | 61,89 | 61,95 | 61,82 | 61,90 | 61,33 | 290 |
| 08 ene 2024 | 61,77 | 61,77 | 61,72 | 61,72 | 61,15 | 308 |
| 05 ene 2024 | 61,64 | 61,64 | 61,53 | 61,53 | 60,96 | 32 |
| 04 ene 2024 | 61,78 | 62,18 | 61,72 | 62,01 | 61,44 | 319 |
| 03 ene 2024 | 61,57 | 61,72 | 61,31 | 61,49 | 60,92 | 447 |
| 02 ene 2024 | 60,89 | 61,75 | 60,86 | 61,62 | 61,05 | 317 |
| 29 dic 2023 | 60,78 | 60,98 | 60,52 | 60,85 | 60,29 | 93 |
| 28 dic 2023 | 60,75 | 61,01 | 60,46 | 60,86 | 60,30 | 135 |
| 27 dic 2023 | 60,72 | 60,73 | 60,72 | 60,73 | 60,17 | 1079 |
| 22 dic 2023 | 60,90 | 61,20 | 60,68 | 61,05 | 60,48 | 232 |
| 21 dic 2023 | 60,81 | 61,01 | 60,08 | 60,27 | 59,71 | 348 |
| 20 dic 2023 | 62,20 | 62,26 | 61,48 | 61,73 | 61,16 | 15 |
| 19 dic 2023 | 61,70 | 62,11 | 61,46 | 61,97 | 61,40 | 1312 |
| 18 dic 2023 | 61,69 | 61,73 | 61,21 | 61,73 | 61,16 | 168 |
| 15 dic 2023 | 62,01 | 62,52 | 61,33 | 61,33 | 60,76 | 4823 |
| 14 dic 2023 | 64,52 | 64,95 | 63,49 | 63,60 | 63,01 | 39.922 |
| 13 dic 2023 | 62,45 | 63,34 | 62,45 | 63,32 | 62,73 | 34 |
| 12 dic 2023 | 62,58 | 62,87 | 62,54 | 62,69 | 62,11 | 843 |
| 11 dic 2023 | 62,45 | 63,03 | 62,18 | 63,03 | 62,45 | 7 |
| 08 dic 2023 | 62,52 | 62,62 | 61,84 | 62,09 | 61,52 | 1180 |
| 07 dic 2023 | 62,46 | 63,18 | 62,46 | 63,10 | 62,52 | 1419 |
| 07 dic 2023 | 0.57 Dividendo | |||||
| 06 dic 2023 | 62,95 | 63,31 | 62,67 | 62,90 | 61,75 | 283 |
| *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.