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
61.671,08 -81,91 (-0,13%)
Regions Financial Corporation (0KV3.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:48PM BST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 18,54 | 18,65 | 18,52 | 18,53 | 18,53 | 47.245 |
| 13 jun 2024 | 18,59 | 18,64 | 18,44 | 18,64 | 18,64 | 3860 |
| 12 jun 2024 | 18,19 | 19,15 | 18,19 | 18,93 | 18,93 | 50.070 |
| 11 jun 2024 | 17,97 | 18,01 | 17,87 | 17,95 | 17,95 | 1196 |
| 10 jun 2024 | 18,29 | 18,29 | 18,00 | 18,26 | 18,26 | 19.765 |
| 07 jun 2024 | 18,58 | 18,62 | 18,49 | 18,57 | 18,57 | 2256 |
| 06 jun 2024 | 18,70 | 18,82 | 18,55 | 18,60 | 18,60 | 3480 |
| 05 jun 2024 | 18,67 | 18,70 | 18,57 | 18,59 | 18,59 | 1308 |
| 04 jun 2024 | 18,73 | 18,92 | 18,65 | 18,74 | 18,74 | 71.050 |
| 03 jun 2024 | 19,03 | 19,27 | 18,66 | 18,78 | 18,78 | 4218 |
| 03 jun 2024 | 0.24 Dividendo | |||||
| 31 may 2024 | 19,10 | 19,23 | 19,08 | 19,23 | 18,99 | 90 |
| 30 may 2024 | 18,83 | 18,83 | 18,73 | 18,78 | 18,54 | 530 |
| 29 may 2024 | 18,72 | 18,72 | 18,37 | 18,58 | 18,35 | 1441 |
| 28 may 2024 | 19,13 | 19,24 | 19,10 | 19,18 | 18,94 | 23 |
| 24 may 2024 | 18,99 | 18,99 | 18,96 | 18,96 | 18,72 | 15 |
| 23 may 2024 | 19,30 | 19,30 | 18,90 | 18,90 | 18,66 | 329 |
| 22 may 2024 | 19,75 | 19,76 | 19,54 | 19,54 | 19,30 | 1338 |
| 21 may 2024 | 19,88 | 19,94 | 19,88 | 19,94 | 19,69 | 259 |
| 20 may 2024 | 20,14 | 20,19 | 20,04 | 20,04 | 19,79 | 42 |
| 17 may 2024 | 20,21 | 20,23 | 20,19 | 20,23 | 19,97 | 1923 |
| 16 may 2024 | 20,15 | 20,24 | 20,12 | 20,12 | 19,87 | 54 |
| 15 may 2024 | 20,33 | 20,35 | 20,15 | 20,16 | 19,90 | 1687 |
| 14 may 2024 | 20,07 | 20,30 | 20,00 | 20,15 | 19,89 | 1468 |
| 13 may 2024 | 19,98 | 20,03 | 19,97 | 20,00 | 19,75 | 842 |
| 10 may 2024 | 19,86 | 19,86 | 19,75 | 19,82 | 19,57 | 7529 |
| 09 may 2024 | 19,66 | 19,82 | 19,61 | 19,74 | 19,49 | 1897 |
| 08 may 2024 | 19,46 | 19,67 | 19,45 | 19,66 | 19,41 | 5621 |
| 07 may 2024 | 19,93 | 19,98 | 19,88 | 19,92 | 19,67 | 2119 |
| 03 may 2024 | 20,01 | 20,03 | 19,86 | 19,86 | 19,62 | 1448 |
| 02 may 2024 | 19,62 | 19,64 | 19,47 | 19,48 | 19,23 | 6755 |
| 01 may 2024 | 19,40 | 19,64 | 19,40 | 19,60 | 19,36 | 378.131 |
| 30 abr 2024 | 19,53 | 19,59 | 19,53 | 19,53 | 19,29 | 2102 |
| 29 abr 2024 | 19,68 | 19,77 | 19,65 | 19,73 | 19,48 | 5317 |
| 26 abr 2024 | 19,80 | 19,89 | 19,72 | 19,72 | 19,47 | 2758 |
| 25 abr 2024 | 19,81 | 20,04 | 19,36 | 19,52 | 19,27 | 2072 |
| 24 abr 2024 | 19,35 | 19,66 | 19,14 | 19,62 | 19,37 | 350.107 |
| 23 abr 2024 | 19,26 | 19,50 | 19,14 | 19,50 | 19,26 | 2416 |
| 22 abr 2024 | 18,90 | 19,09 | 18,77 | 19,09 | 18,86 | 341.208 |
| 19 abr 2024 | 18,56 | 18,91 | 18,45 | 18,87 | 18,64 | 320.804 |
| 18 abr 2024 | 18,94 | 19,14 | 18,91 | 18,98 | 18,74 | 2497 |
| 17 abr 2024 | 18,99 | 19,01 | 18,73 | 18,73 | 18,49 | 1402 |
| 16 abr 2024 | 18,93 | 18,98 | 18,83 | 18,86 | 18,63 | 1547 |
| 15 abr 2024 | 19,55 | 19,56 | 19,30 | 19,45 | 19,21 | 4865 |
| 12 abr 2024 | 19,02 | 19,28 | 18,92 | 19,18 | 18,94 | 3332 |
| 11 abr 2024 | 19,55 | 19,60 | 19,19 | 19,38 | 19,14 | 1536 |
| 10 abr 2024 | 19,86 | 20,15 | 19,67 | 19,67 | 19,42 | 1501 |
| 09 abr 2024 | 20,49 | 20,49 | 20,39 | 20,42 | 20,17 | 2333 |
| 08 abr 2024 | 20,37 | 20,46 | 20,28 | 20,46 | 20,20 | 43 |
| 05 abr 2024 | 19,91 | 20,15 | 19,91 | 20,06 | 19,81 | 2115 |
| 04 abr 2024 | 20,50 | 20,62 | 20,49 | 20,50 | 20,24 | 9276 |
| 03 abr 2024 | 20,41 | 20,53 | 20,30 | 20,33 | 20,08 | 565 |
| 02 abr 2024 | 20,34 | 20,49 | 20,27 | 20,35 | 20,10 | 12.794 |
| 28 mar 2024 | 20,85 | 20,91 | 20,71 | 20,90 | 20,64 | 2197 |
| 27 mar 2024 | 20,06 | 20,48 | 20,06 | 20,47 | 20,21 | 838 |
| 26 mar 2024 | 19,95 | 20,04 | 19,92 | 19,93 | 19,68 | 85.181 |
| 25 mar 2024 | 19,92 | 20,02 | 19,92 | 20,01 | 19,77 | 158 |
| 22 mar 2024 | 20,24 | 20,24 | 19,86 | 19,86 | 19,61 | 2915 |
| 21 mar 2024 | 19,96 | 20,26 | 19,93 | 20,02 | 19,77 | 8731 |
| 20 mar 2024 | 19,34 | 19,60 | 19,18 | 19,60 | 19,35 | 7985 |
| 19 mar 2024 | 19,14 | 19,26 | 19,12 | 19,25 | 19,01 | 1178 |
| 18 mar 2024 | 19,27 | 19,30 | 19,00 | 19,18 | 18,94 | 3041 |
| 15 mar 2024 | 18,72 | 19,14 | 18,72 | 19,13 | 18,89 | 4088 |
| 14 mar 2024 | 19,30 | 19,31 | 18,81 | 18,81 | 18,57 | 8737 |
| 13 mar 2024 | 19,47 | 19,55 | 19,38 | 19,38 | 19,14 | 798 |
| 12 mar 2024 | 19,57 | 19,67 | 19,38 | 19,38 | 19,14 | 554 |
| 11 mar 2024 | 19,57 | 19,67 | 19,53 | 19,57 | 19,33 | 1328 |
| 08 mar 2024 | 19,70 | 19,86 | 19,70 | 19,84 | 19,59 | 1359 |
| 07 mar 2024 | 19,64 | 19,80 | 19,45 | 19,55 | 19,31 | 2890 |
| 06 mar 2024 | 19,33 | 19,47 | 19,09 | 19,20 | 18,96 | 3058 |
| 05 mar 2024 | 19,10 | 19,62 | 18,94 | 19,62 | 19,38 | 279 |
| 04 mar 2024 | 18,95 | 19,17 | 18,95 | 19,11 | 18,88 | 5745 |
| 01 mar 2024 | 18,46 | 18,54 | 18,19 | 18,51 | 18,28 | 12.558 |
| 29 feb 2024 | 18,60 | 18,81 | 18,52 | 18,64 | 18,41 | 2005 |
| 29 feb 2024 | 0.24 Dividendo | |||||
| 28 feb 2024 | 18,45 | 18,62 | 18,45 | 18,51 | 18,04 | 217 |
| 27 feb 2024 | 18,37 | 18,51 | 18,35 | 18,45 | 17,98 | 141 |
| 26 feb 2024 | 18,42 | 18,42 | 18,20 | 18,33 | 17,87 | 125 |
| 23 feb 2024 | 18,11 | 18,41 | 18,11 | 18,35 | 17,89 | 613 |
| 22 feb 2024 | 18,36 | 18,53 | 18,20 | 18,20 | 17,74 | 8316 |
| 21 feb 2024 | 18,25 | 18,25 | 17,95 | 18,17 | 17,71 | 1522 |
| 20 feb 2024 | 18,41 | 18,55 | 18,37 | 18,47 | 18,00 | 5650 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 18,55 | 18,55 | 18,37 | 18,37 | 17,91 | 329 |
| 15 feb 2024 | 18,41 | 18,79 | 18,41 | 18,61 | 18,14 | 347 |
| 14 feb 2024 | 18,17 | 18,23 | 18,12 | 18,20 | 17,74 | 216 |
| 13 feb 2024 | 18,46 | 18,46 | 17,92 | 17,93 | 17,48 | 1.460.370 |
| 12 feb 2024 | 18,07 | 18,62 | 18,07 | 18,62 | 18,15 | 2171 |
| 09 feb 2024 | 17,89 | 17,93 | 17,79 | 17,86 | 17,41 | 3296 |
| 08 feb 2024 | 17,69 | 17,91 | 17,69 | 17,87 | 17,42 | 1503 |
| 07 feb 2024 | 17,88 | 17,94 | 17,47 | 17,51 | 17,07 | 1233 |
| 06 feb 2024 | 18,06 | 18,11 | 17,75 | 17,75 | 17,31 | 611 |
| 05 feb 2024 | 18,03 | 18,11 | 17,87 | 17,97 | 17,51 | 4246 |
| 02 feb 2024 | 18,08 | 18,21 | 17,91 | 18,21 | 17,75 | 1213 |
| 01 feb 2024 | 18,60 | 18,60 | 17,67 | 17,72 | 17,27 | 1446 |
| 31 ene 2024 | 18,83 | 19,22 | 18,83 | 19,03 | 18,55 | 1987 |
| 30 ene 2024 | 19,44 | 19,55 | 19,41 | 19,54 | 19,05 | 3914 |
| 29 ene 2024 | 19,12 | 19,28 | 19,12 | 19,18 | 18,70 | 197 |
| 26 ene 2024 | 19,25 | 19,25 | 19,04 | 19,17 | 18,69 | 1085 |
| 25 ene 2024 | 19,49 | 19,49 | 19,01 | 19,07 | 18,59 | 209 |
| *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.