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
61.450,71 +1.453,59 (+2,42%)
Republic Services, Inc. (0KW1.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:00PM BST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 188,01 | 188,25 | 186,48 | 187,05 | 187,05 | 85 |
| 16 may 2024 | 187,50 | 188,24 | 186,71 | 187,12 | 187,12 | 330 |
| 15 may 2024 | 185,14 | 188,15 | 185,14 | 186,96 | 186,96 | 376 |
| 14 may 2024 | 187,71 | 189,19 | 187,37 | 187,40 | 187,40 | 28 |
| 13 may 2024 | 189,11 | 189,67 | 188,09 | 188,17 | 188,17 | 454 |
| 10 may 2024 | 189,18 | 189,80 | 188,69 | 189,51 | 189,51 | 310 |
| 09 may 2024 | 187,99 | 188,04 | 186,82 | 187,99 | 187,99 | 456 |
| 08 may 2024 | 188,68 | 189,23 | 187,76 | 187,76 | 187,76 | 288 |
| 07 may 2024 | 187,39 | 188,94 | 187,39 | 188,05 | 188,05 | 162 |
| 03 may 2024 | 186,64 | 187,89 | 184,01 | 185,19 | 185,19 | 76 |
| 02 may 2024 | 187,80 | 187,80 | 185,95 | 185,95 | 185,95 | 53 |
| 01 may 2024 | 187,71 | 187,71 | 181,38 | 185,17 | 185,17 | 1260 |
| 30 abr 2024 | 193,46 | 194,17 | 193,13 | 193,13 | 193,13 | 79 |
| 29 abr 2024 | 191,79 | 193,49 | 191,63 | 193,46 | 193,46 | 68.259 |
| 26 abr 2024 | 193,42 | 193,72 | 191,82 | 193,13 | 193,13 | 238 |
| 25 abr 2024 | 192,56 | 193,76 | 190,99 | 193,28 | 193,28 | 268 |
| 24 abr 2024 | 190,73 | 192,59 | 190,16 | 192,59 | 192,59 | 702 |
| 23 abr 2024 | 192,31 | 192,74 | 191,57 | 191,57 | 191,57 | 809 |
| 22 abr 2024 | 189,76 | 192,59 | 189,76 | 192,54 | 192,54 | 50.074 |
| 19 abr 2024 | 190,25 | 190,67 | 189,17 | 189,63 | 189,63 | 681 |
| 18 abr 2024 | 189,56 | 189,67 | 188,82 | 188,82 | 188,82 | 587 |
| 17 abr 2024 | 188,18 | 188,86 | 187,27 | 187,27 | 187,27 | 265 |
| 16 abr 2024 | 188,45 | 188,90 | 187,00 | 188,25 | 188,25 | 1018 |
| 15 abr 2024 | 189,41 | 189,95 | 187,99 | 188,60 | 188,60 | 676 |
| 12 abr 2024 | 189,31 | 189,31 | 187,30 | 188,10 | 188,10 | 403 |
| 11 abr 2024 | 189,19 | 189,19 | 187,75 | 188,52 | 188,52 | 234 |
| 10 abr 2024 | 188,00 | 189,50 | 187,60 | 189,10 | 189,10 | 275 |
| 09 abr 2024 | 189,02 | 189,43 | 187,50 | 189,05 | 189,05 | 161.053 |
| 08 abr 2024 | 187,62 | 188,75 | 187,59 | 188,75 | 188,75 | 543 |
| 05 abr 2024 | 187,00 | 188,39 | 186,70 | 187,97 | 187,97 | 393 |
| 04 abr 2024 | 190,04 | 190,27 | 187,80 | 187,80 | 187,80 | 1594 |
| 03 abr 2024 | 188,78 | 189,44 | 188,68 | 189,23 | 189,23 | 600 |
| 02 abr 2024 | 189,79 | 189,99 | 189,73 | 189,73 | 189,73 | 1809 |
| 01 abr 2024 | 0.535 Dividendo | |||||
| 28 mar 2024 | 191,74 | 191,96 | 191,13 | 191,13 | 190,59 | 399 |
| 27 mar 2024 | 190,70 | 190,70 | 189,92 | 190,65 | 190,12 | 117 |
| 26 mar 2024 | 189,73 | 190,37 | 187,85 | 189,88 | 189,35 | 163.232 |
| 25 mar 2024 | 190,45 | 190,72 | 189,07 | 189,53 | 189,00 | 73 |
| 22 mar 2024 | 189,75 | 190,14 | 189,10 | 190,00 | 189,47 | 1213 |
| 21 mar 2024 | 187,98 | 189,03 | 187,45 | 189,03 | 188,50 | 530 |
| 20 mar 2024 | 188,16 | 188,65 | 187,62 | 187,62 | 187,09 | 142 |
| 19 mar 2024 | 187,53 | 188,72 | 187,53 | 187,96 | 187,43 | 77 |
| 18 mar 2024 | 187,10 | 188,10 | 186,37 | 187,95 | 187,42 | 579 |
| 15 mar 2024 | 184,42 | 186,10 | 184,42 | 185,51 | 184,99 | 305 |
| 14 mar 2024 | 185,49 | 186,76 | 184,50 | 185,49 | 184,97 | 424 |
| 13 mar 2024 | 185,67 | 186,00 | 184,30 | 185,65 | 185,13 | 167 |
| 12 mar 2024 | 184,43 | 185,79 | 183,54 | 185,20 | 184,68 | 302 |
| 11 mar 2024 | 184,00 | 184,49 | 182,91 | 184,27 | 183,75 | 1335 |
| 08 mar 2024 | 184,00 | 184,53 | 183,16 | 184,53 | 184,01 | 213 |
| 07 mar 2024 | 184,95 | 184,95 | 183,99 | 184,27 | 183,75 | 217 |
| 06 mar 2024 | 183,12 | 184,23 | 183,12 | 183,83 | 183,32 | 426 |
| 05 mar 2024 | 182,93 | 185,64 | 182,93 | 183,29 | 182,78 | 545 |
| 04 mar 2024 | 183,80 | 184,52 | 183,51 | 184,25 | 183,73 | 180 |
| 01 mar 2024 | 182,91 | 183,46 | 182,46 | 183,12 | 182,60 | 1086 |
| 29 feb 2024 | 183,60 | 184,25 | 182,55 | 182,94 | 182,43 | 631 |
| 28 feb 2024 | 190,05 | 192,57 | 184,95 | 184,95 | 184,43 | 669 |
| 27 feb 2024 | 184,11 | 185,00 | 183,47 | 184,43 | 183,91 | 386 |
| 26 feb 2024 | 184,86 | 185,99 | 184,66 | 185,58 | 185,06 | 525 |
| 23 feb 2024 | 183,59 | 184,74 | 183,59 | 184,68 | 184,16 | 1593 |
| 22 feb 2024 | 181,57 | 183,10 | 181,27 | 183,10 | 182,59 | 365 |
| 21 feb 2024 | 180,37 | 181,46 | 179,96 | 181,46 | 180,95 | 494 |
| 20 feb 2024 | 181,28 | 182,00 | 180,68 | 181,41 | 180,90 | 7293 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 179,86 | 181,00 | 179,50 | 180,87 | 180,36 | 645 |
| 15 feb 2024 | 178,77 | 179,26 | 177,64 | 178,51 | 178,01 | 316 |
| 14 feb 2024 | 177,70 | 178,12 | 176,32 | 177,41 | 176,91 | 6953 |
| 13 feb 2024 | 174,39 | 176,30 | 173,93 | 175,19 | 174,70 | 2230 |
| 12 feb 2024 | 174,00 | 174,00 | 171,35 | 171,35 | 170,87 | 630 |
| 09 feb 2024 | 176,97 | 176,97 | 172,86 | 172,86 | 172,38 | 950 |
| 08 feb 2024 | 175,38 | 175,38 | 173,27 | 174,83 | 174,34 | 274 |
| 07 feb 2024 | 173,94 | 175,27 | 173,48 | 174,52 | 174,03 | 316 |
| 06 feb 2024 | 173,18 | 173,54 | 172,69 | 173,30 | 172,81 | 202 |
| 05 feb 2024 | 173,96 | 174,02 | 172,78 | 173,63 | 173,14 | 609 |
| 02 feb 2024 | 173,91 | 174,15 | 173,13 | 173,30 | 172,81 | 649 |
| 01 feb 2024 | 170,40 | 173,00 | 170,16 | 173,00 | 172,51 | 609 |
| 31 ene 2024 | 173,88 | 173,88 | 171,72 | 171,72 | 171,24 | 301 |
| 30 ene 2024 | 171,77 | 172,65 | 171,20 | 172,65 | 172,17 | 531 |
| 29 ene 2024 | 171,23 | 171,48 | 170,68 | 170,89 | 170,41 | 709 |
| 26 ene 2024 | 171,00 | 171,04 | 168,72 | 170,85 | 170,37 | 22.427 |
| 25 ene 2024 | 169,51 | 169,57 | 168,72 | 169,47 | 169,00 | 977 |
| 24 ene 2024 | 170,13 | 170,35 | 169,69 | 170,00 | 169,52 | 21.875 |
| 23 ene 2024 | 168,83 | 169,30 | 168,14 | 169,30 | 168,83 | 109.575 |
| 22 ene 2024 | 168,73 | 169,13 | 167,94 | 168,74 | 168,27 | 491 |
| 19 ene 2024 | 168,50 | 168,81 | 167,55 | 168,32 | 167,85 | 1119 |
| 18 ene 2024 | 166,63 | 166,73 | 165,69 | 166,54 | 166,08 | 3186 |
| 17 ene 2024 | 166,65 | 168,07 | 165,60 | 166,66 | 166,19 | 287 |
| 16 ene 2024 | 166,36 | 166,54 | 165,34 | 165,93 | 165,46 | 93.168 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 164,81 | 165,98 | 163,95 | 165,98 | 165,52 | 1929 |
| 11 ene 2024 | 164,88 | 164,88 | 163,35 | 163,41 | 162,95 | 136 |
| 10 ene 2024 | 163,81 | 164,07 | 162,70 | 163,98 | 163,52 | 4360 |
| 09 ene 2024 | 163,97 | 164,66 | 163,39 | 163,39 | 162,93 | 470 |
| 08 ene 2024 | 163,70 | 163,70 | 162,31 | 162,40 | 161,94 | 653 |
| 05 ene 2024 | 163,84 | 163,84 | 162,90 | 162,90 | 162,44 | 85 |
| 04 ene 2024 | 165,16 | 165,46 | 165,15 | 165,20 | 164,74 | 89 |
| 03 ene 2024 | 165,41 | 166,53 | 164,55 | 164,69 | 164,23 | 258 |
| 02 ene 2024 | 164,31 | 165,59 | 164,03 | 164,79 | 164,33 | 229 |
| 29 dic 2023 | 164,28 | 165,03 | 163,76 | 164,62 | 164,16 | 132 |
| 29 dic 2023 | 0.535 Dividendo | |||||
| 28 dic 2023 | 163,84 | 164,65 | 163,79 | 164,43 | 163,44 | 52 |
| *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.