Mercados españoles cerrados
S&P 500
5.304,89 +58,21 (+1,11%) Nasdaq
16.738,35 +227,17 (+1,38%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,89 +0,51 (+0,62%) Bitcoin EUR
60.707,76 +4.107,91 (+7,26%)
The Charles Schwab Corporation (0L3I.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 07:03PM BST
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 77,49 | 78,21 | 77,42 | 78,06 | 78,06 | 6765 |
| 14 may 2024 | 75,00 | 77,22 | 74,95 | 76,23 | 76,23 | 6178 |
| 13 may 2024 | 76,25 | 76,42 | 74,84 | 74,87 | 74,87 | 5357 |
| 10 may 2024 | 75,75 | 76,08 | 75,53 | 76,08 | 76,08 | 1478 |
| 09 may 2024 | 75,95 | 76,28 | 75,55 | 75,60 | 75,60 | 2737 |
| 09 may 2024 | 0.25 Dividendo | |||||
| 08 may 2024 | 75,59 | 76,51 | 75,33 | 76,51 | 76,26 | 3045 |
| 07 may 2024 | 77,00 | 77,08 | 75,99 | 76,21 | 75,96 | 17.654 |
| 03 may 2024 | 76,18 | 76,41 | 75,36 | 75,58 | 75,34 | 2270 |
| 02 may 2024 | 75,41 | 75,44 | 74,46 | 74,46 | 74,21 | 21.163 |
| 01 may 2024 | 73,96 | 74,27 | 73,50 | 74,12 | 73,88 | 1897 |
| 30 abr 2024 | 74,37 | 74,49 | 73,63 | 74,00 | 73,76 | 4859 |
| 29 abr 2024 | 74,86 | 75,50 | 74,69 | 74,70 | 74,46 | 214.107 |
| 26 abr 2024 | 74,96 | 75,27 | 74,57 | 75,03 | 74,78 | 1611 |
| 25 abr 2024 | 74,93 | 75,25 | 74,03 | 74,85 | 74,61 | 5199 |
| 24 abr 2024 | 75,23 | 75,46 | 74,42 | 75,43 | 75,18 | 305.932 |
| 23 abr 2024 | 74,35 | 75,29 | 74,26 | 74,94 | 74,70 | 3878 |
| 22 abr 2024 | 74,02 | 74,98 | 73,30 | 74,66 | 74,42 | 6866 |
| 19 abr 2024 | 73,40 | 73,86 | 72,92 | 73,54 | 73,30 | 2274 |
| 18 abr 2024 | 72,53 | 73,82 | 71,97 | 73,02 | 72,78 | 6479 |
| 17 abr 2024 | 73,79 | 73,86 | 72,39 | 72,94 | 72,71 | 5224 |
| 16 abr 2024 | 71,37 | 72,63 | 70,38 | 72,63 | 72,39 | 277.624 |
| 15 abr 2024 | 70,35 | 73,60 | 70,33 | 71,60 | 71,37 | 29.172 |
| 12 abr 2024 | 70,00 | 70,85 | 69,52 | 69,99 | 69,76 | 5666 |
| 11 abr 2024 | 70,82 | 71,11 | 69,86 | 71,06 | 70,83 | 3056 |
| 10 abr 2024 | 71,55 | 72,06 | 70,22 | 71,08 | 70,85 | 5182 |
| 09 abr 2024 | 72,54 | 72,78 | 71,52 | 72,09 | 71,85 | 23.393 |
| 08 abr 2024 | 72,27 | 72,63 | 71,83 | 72,54 | 72,30 | 3088 |
| 05 abr 2024 | 71,49 | 72,07 | 71,23 | 71,75 | 71,52 | 4238 |
| 04 abr 2024 | 72,42 | 72,90 | 72,04 | 72,11 | 71,87 | 7418 |
| 03 abr 2024 | 71,94 | 72,19 | 71,36 | 71,86 | 71,62 | 1696 |
| 02 abr 2024 | 71,99 | 72,00 | 70,97 | 71,07 | 70,84 | 12.362 |
| 28 mar 2024 | 72,40 | 72,40 | 71,72 | 72,38 | 72,14 | 3659 |
| 27 mar 2024 | 71,44 | 71,86 | 71,39 | 71,68 | 71,45 | 11.652 |
| 26 mar 2024 | 71,39 | 71,47 | 70,91 | 71,16 | 70,93 | 7589 |
| 25 mar 2024 | 71,68 | 72,28 | 71,00 | 71,23 | 71,00 | 10.490 |
| 22 mar 2024 | 72,93 | 72,93 | 71,61 | 71,80 | 71,57 | 7957 |
| 21 mar 2024 | 69,99 | 71,73 | 69,99 | 71,73 | 71,49 | 11.574 |
| 20 mar 2024 | 68,22 | 69,30 | 68,11 | 69,03 | 68,80 | 4251 |
| 19 mar 2024 | 67,61 | 68,40 | 67,47 | 68,25 | 68,03 | 148.259 |
| 18 mar 2024 | 66,63 | 67,57 | 66,63 | 67,57 | 67,35 | 15.881 |
| 15 mar 2024 | 66,27 | 67,75 | 66,17 | 67,37 | 67,15 | 6160 |
| 14 mar 2024 | 66,72 | 67,29 | 66,14 | 66,14 | 65,92 | 192.307 |
| 13 mar 2024 | 66,73 | 67,60 | 66,71 | 67,03 | 66,81 | 4497 |
| 12 mar 2024 | 67,17 | 67,33 | 66,05 | 66,05 | 65,84 | 2412 |
| 11 mar 2024 | 67,20 | 67,50 | 66,86 | 67,25 | 67,03 | 13.916 |
| 08 mar 2024 | 68,41 | 68,96 | 68,00 | 68,04 | 67,81 | 3542 |
| 07 mar 2024 | 68,70 | 68,78 | 68,10 | 68,47 | 68,25 | 25.888 |
| 06 mar 2024 | 68,57 | 68,57 | 67,17 | 68,08 | 67,86 | 6080 |
| 05 mar 2024 | 67,27 | 68,44 | 67,27 | 68,30 | 68,08 | 8785 |
| 04 mar 2024 | 66,82 | 68,08 | 66,64 | 67,68 | 67,46 | 3005 |
| 01 mar 2024 | 66,62 | 66,84 | 65,78 | 66,32 | 66,10 | 6225 |
| 29 feb 2024 | 66,14 | 66,72 | 65,89 | 66,52 | 66,30 | 8158 |
| 28 feb 2024 | 65,35 | 66,07 | 64,98 | 65,66 | 65,45 | 524.207 |
| 27 feb 2024 | 64,54 | 65,14 | 64,49 | 64,96 | 64,75 | 703.553 |
| 26 feb 2024 | 64,44 | 65,13 | 64,35 | 64,40 | 64,19 | 2708 |
| 23 feb 2024 | 64,45 | 64,99 | 64,38 | 64,72 | 64,51 | 3545 |
| 22 feb 2024 | 64,71 | 65,10 | 64,61 | 64,71 | 64,50 | 2560 |
| 21 feb 2024 | 63,25 | 63,99 | 62,97 | 63,99 | 63,78 | 5540 |
| 20 feb 2024 | 63,93 | 64,36 | 63,72 | 63,72 | 63,51 | 5221 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 64,63 | 64,86 | 63,91 | 64,14 | 63,94 | 4002 |
| 15 feb 2024 | 63,34 | 65,09 | 63,22 | 64,94 | 64,73 | 5339 |
| 14 feb 2024 | 62,71 | 63,37 | 62,20 | 62,55 | 62,35 | 933.806 |
| 13 feb 2024 | 63,65 | 63,83 | 61,99 | 61,99 | 61,79 | 13.051 |
| 12 feb 2024 | 63,49 | 65,11 | 63,49 | 64,82 | 64,61 | 5056 |
| 09 feb 2024 | 62,52 | 63,37 | 62,41 | 63,25 | 63,04 | 3264 |
| 08 feb 2024 | 62,36 | 62,86 | 62,01 | 62,86 | 62,65 | 5418 |
| 08 feb 2024 | 0.25 Dividendo | |||||
| 07 feb 2024 | 62,07 | 62,38 | 61,72 | 62,31 | 61,86 | 4258 |
| 06 feb 2024 | 62,36 | 62,88 | 61,72 | 61,88 | 61,43 | 4086 |
| 05 feb 2024 | 62,42 | 62,57 | 61,52 | 62,54 | 62,09 | 9643 |
| 02 feb 2024 | 62,05 | 62,81 | 61,78 | 62,79 | 62,33 | 3398 |
| 01 feb 2024 | 62,90 | 63,33 | 61,22 | 62,04 | 61,59 | 4262 |
| 31 ene 2024 | 63,74 | 64,12 | 63,14 | 63,74 | 63,28 | 4321 |
| 30 ene 2024 | 63,83 | 64,29 | 63,54 | 64,22 | 63,75 | 2658 |
| 29 ene 2024 | 63,68 | 63,94 | 63,46 | 63,54 | 63,08 | 1989 |
| 26 ene 2024 | 63,95 | 64,71 | 63,92 | 63,95 | 63,49 | 1516 |
| 25 ene 2024 | 63,83 | 63,94 | 63,16 | 63,54 | 63,08 | 3647 |
| 24 ene 2024 | 64,50 | 64,65 | 63,58 | 63,58 | 63,12 | 12.667 |
| 23 ene 2024 | 64,00 | 64,20 | 63,45 | 63,98 | 63,52 | 11.806 |
| 22 ene 2024 | 63,88 | 64,51 | 63,31 | 63,71 | 63,25 | 5142 |
| 19 ene 2024 | 62,72 | 63,50 | 61,99 | 63,50 | 63,04 | 615.619 |
| 18 ene 2024 | 63,45 | 63,45 | 61,95 | 62,26 | 61,81 | 23.222 |
| 17 ene 2024 | 60,63 | 63,83 | 59,71 | 63,61 | 63,15 | 49.456 |
| 16 ene 2024 | 64,50 | 64,83 | 63,88 | 64,35 | 63,88 | 5237 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 65,26 | 66,00 | 64,50 | 65,13 | 64,66 | 251.788 |
| 11 ene 2024 | 65,49 | 65,61 | 64,83 | 65,13 | 64,66 | 3769 |
| 10 ene 2024 | 65,75 | 66,20 | 65,51 | 65,77 | 65,29 | 3077 |
| 09 ene 2024 | 66,96 | 67,31 | 66,84 | 66,86 | 66,37 | 1088 |
| 08 ene 2024 | 67,00 | 67,61 | 66,55 | 67,61 | 67,12 | 6550 |
| 05 ene 2024 | 66,91 | 67,92 | 66,75 | 67,54 | 67,05 | 2755 |
| 04 ene 2024 | 66,74 | 67,71 | 66,50 | 67,07 | 66,58 | 2650 |
| 03 ene 2024 | 67,28 | 67,50 | 66,43 | 67,15 | 66,66 | 6668 |
| 02 ene 2024 | 67,96 | 68,43 | 67,55 | 68,29 | 67,80 | 10.728 |
| 29 dic 2023 | 69,59 | 69,65 | 68,83 | 68,98 | 68,48 | 1938 |
| 28 dic 2023 | 69,32 | 69,80 | 69,32 | 69,61 | 69,10 | 1473 |
| 27 dic 2023 | 68,53 | 68,99 | 68,47 | 68,92 | 68,42 | 1049 |
| 22 dic 2023 | 68,23 | 69,04 | 68,21 | 68,52 | 68,02 | 2119 |
| *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.