Mercados españoles abiertos en 3 hrs 54 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.687,40 +104,32 (+0,26%) Dólar/Euro
1,0756 +0,0040 (+0,38%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.908,09 +2.430,19 (+4,30%)
Synchrony Financial (0LC3.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:55PM BST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 45,15 | 47,12 | 45,15 | 46,65 | 46,65 | 10.999 |
| 27 jun 2024 | 44,75 | 44,75 | 44,00 | 44,00 | 44,00 | 1188 |
| 26 jun 2024 | 45,06 | 45,10 | 44,48 | 44,74 | 44,74 | 2692 |
| 25 jun 2024 | 45,52 | 45,52 | 44,84 | 44,84 | 44,84 | 215.850 |
| 24 jun 2024 | 44,51 | 45,47 | 44,51 | 45,44 | 45,44 | 175 |
| 21 jun 2024 | 44,92 | 44,92 | 44,15 | 44,24 | 44,24 | 536 |
| 20 jun 2024 | 43,81 | 44,69 | 43,81 | 44,69 | 44,69 | 1547 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 43,29 | 43,34 | 43,05 | 43,17 | 43,17 | 1409 |
| 17 jun 2024 | 41,70 | 42,98 | 41,70 | 42,98 | 42,98 | 2214 |
| 14 jun 2024 | 42,48 | 42,48 | 41,92 | 41,92 | 41,92 | 1337 |
| 13 jun 2024 | 43,53 | 43,53 | 42,54 | 42,54 | 42,54 | 1641 |
| 12 jun 2024 | 43,52 | 43,79 | 43,38 | 43,71 | 43,71 | 780 |
| 11 jun 2024 | 43,49 | 43,51 | 42,92 | 42,92 | 42,92 | 1423 |
| 10 jun 2024 | 43,31 | 44,15 | 43,31 | 44,15 | 44,15 | 597 |
| 07 jun 2024 | 42,85 | 43,50 | 42,72 | 43,50 | 43,50 | 964 |
| 06 jun 2024 | 43,19 | 43,38 | 42,99 | 43,12 | 43,12 | 3808 |
| 05 jun 2024 | 42,80 | 42,92 | 42,48 | 42,92 | 42,92 | 421 |
| 04 jun 2024 | 43,56 | 43,56 | 42,62 | 42,63 | 42,63 | 503.488 |
| 03 jun 2024 | 43,62 | 43,69 | 43,07 | 43,24 | 43,24 | 1201 |
| 31 may 2024 | 43,26 | 43,31 | 42,93 | 43,30 | 43,30 | 1453 |
| 30 may 2024 | 42,77 | 42,82 | 42,34 | 42,82 | 42,82 | 697 |
| 29 may 2024 | 42,74 | 42,74 | 42,32 | 42,49 | 42,49 | 5462 |
| 28 may 2024 | 43,61 | 43,64 | 43,26 | 43,33 | 43,33 | 973 |
| 24 may 2024 | 43,42 | 43,69 | 43,42 | 43,62 | 43,62 | 203 |
| 23 may 2024 | 43,30 | 43,30 | 42,67 | 42,67 | 42,67 | 1976 |
| 22 may 2024 | 44,68 | 44,72 | 43,91 | 43,92 | 43,92 | 4497 |
| 21 may 2024 | 44,08 | 44,47 | 44,08 | 44,45 | 44,45 | 5015 |
| 20 may 2024 | 44,23 | 44,45 | 44,07 | 44,10 | 44,10 | 121 |
| 17 may 2024 | 43,86 | 43,96 | 43,84 | 43,96 | 43,96 | 6020 |
| 16 may 2024 | 44,14 | 44,16 | 42,62 | 43,69 | 43,69 | 447 |
| 15 may 2024 | 44,81 | 44,81 | 43,79 | 43,85 | 43,85 | 6826 |
| 14 may 2024 | 45,24 | 45,47 | 44,91 | 45,47 | 45,47 | 267 |
| 13 may 2024 | 46,61 | 46,61 | 45,55 | 45,57 | 45,57 | 203 |
| 10 may 2024 | 46,22 | 46,22 | 45,75 | 45,75 | 45,75 | 528 |
| 09 may 2024 | 45,33 | 45,78 | 45,33 | 45,73 | 45,73 | 435 |
| 08 may 2024 | 45,32 | 45,47 | 45,20 | 45,44 | 45,44 | 2630 |
| 07 may 2024 | 46,35 | 46,35 | 45,91 | 45,91 | 45,91 | 1089 |
| 03 may 2024 | 45,00 | 45,90 | 45,00 | 45,81 | 45,81 | 504.374 |
| 03 may 2024 | 0.25 Dividendo | |||||
| 02 may 2024 | 45,08 | 45,15 | 44,15 | 44,88 | 44,63 | 3136 |
| 01 may 2024 | 43,88 | 43,88 | 43,23 | 43,69 | 43,45 | 505 |
| 30 abr 2024 | 44,57 | 44,69 | 44,09 | 44,09 | 43,84 | 1744 |
| 29 abr 2024 | 44,90 | 44,91 | 44,53 | 44,53 | 44,28 | 57 |
| 26 abr 2024 | 44,83 | 45,41 | 44,82 | 44,82 | 44,57 | 768 |
| 25 abr 2024 | 44,96 | 45,20 | 43,81 | 44,06 | 43,81 | 885 |
| 24 abr 2024 | 43,44 | 44,85 | 43,39 | 44,85 | 44,60 | 4353 |
| 23 abr 2024 | 42,11 | 43,01 | 42,11 | 42,96 | 42,72 | 1234 |
| 22 abr 2024 | 42,02 | 42,02 | 41,96 | 41,99 | 41,76 | 136 |
| 19 abr 2024 | 41,40 | 41,92 | 41,40 | 41,92 | 41,69 | 1791 |
| 18 abr 2024 | 40,41 | 41,28 | 39,94 | 40,84 | 40,61 | 1260 |
| 17 abr 2024 | 40,15 | 40,33 | 39,97 | 40,03 | 39,80 | 1433 |
| 16 abr 2024 | 40,02 | 40,16 | 39,84 | 40,04 | 39,82 | 384 |
| 15 abr 2024 | 41,15 | 41,24 | 40,30 | 40,30 | 40,08 | 4690 |
| 12 abr 2024 | 40,97 | 41,04 | 40,49 | 40,49 | 40,26 | 1656 |
| 11 abr 2024 | 41,30 | 41,30 | 40,69 | 41,13 | 40,91 | 287 |
| 10 abr 2024 | 41,16 | 41,82 | 40,99 | 41,12 | 40,89 | 1200 |
| 09 abr 2024 | 42,40 | 42,41 | 42,17 | 42,25 | 42,02 | 1957 |
| 08 abr 2024 | 42,07 | 43,13 | 41,53 | 42,69 | 42,46 | 4402 |
| 05 abr 2024 | 41,02 | 41,51 | 40,96 | 41,17 | 40,94 | 1452 |
| 04 abr 2024 | 42,02 | 42,75 | 41,61 | 41,74 | 41,50 | 2424 |
| 03 abr 2024 | 40,88 | 41,12 | 40,88 | 41,12 | 40,89 | 64 |
| 02 abr 2024 | 41,45 | 41,45 | 40,56 | 40,68 | 40,46 | 1563 |
| 28 mar 2024 | 42,70 | 43,06 | 42,65 | 43,06 | 42,82 | 1587 |
| 27 mar 2024 | 41,91 | 41,91 | 41,65 | 41,87 | 41,64 | 1663 |
| 26 mar 2024 | 41,51 | 41,75 | 41,44 | 41,54 | 41,31 | 1471 |
| 25 mar 2024 | 41,13 | 41,37 | 40,95 | 41,24 | 41,01 | 2259 |
| 22 mar 2024 | 42,72 | 42,72 | 41,85 | 41,88 | 41,65 | 2519 |
| 21 mar 2024 | 43,66 | 43,66 | 42,47 | 42,47 | 42,23 | 5597 |
| 20 mar 2024 | 42,15 | 43,26 | 42,15 | 43,26 | 43,02 | 2180 |
| 19 mar 2024 | 41,89 | 42,20 | 41,83 | 42,11 | 41,88 | 1218 |
| 18 mar 2024 | 41,72 | 41,87 | 41,44 | 41,80 | 41,57 | 2208 |
| 15 mar 2024 | 42,92 | 43,06 | 42,01 | 42,01 | 41,77 | 2419 |
| 14 mar 2024 | 43,81 | 43,84 | 43,27 | 43,47 | 43,23 | 2675 |
| 13 mar 2024 | 43,23 | 43,51 | 43,23 | 43,41 | 43,17 | 845 |
| 12 mar 2024 | 42,66 | 43,30 | 42,66 | 43,12 | 42,88 | 79 |
| 11 mar 2024 | 41,88 | 42,56 | 41,88 | 42,50 | 42,26 | 1004 |
| 08 mar 2024 | 41,94 | 42,01 | 41,66 | 41,94 | 41,70 | 793 |
| 07 mar 2024 | 41,76 | 41,82 | 41,42 | 41,70 | 41,47 | 6084 |
| 06 mar 2024 | 40,51 | 41,10 | 40,23 | 41,10 | 40,87 | 2194 |
| 05 mar 2024 | 40,56 | 41,99 | 40,50 | 41,20 | 40,97 | 1026 |
| 04 mar 2024 | 41,20 | 41,20 | 40,99 | 41,12 | 40,89 | 3 |
| 01 mar 2024 | 41,18 | 41,31 | 40,81 | 41,03 | 40,80 | 743 |
| 29 feb 2024 | 41,23 | 41,25 | 40,95 | 41,23 | 41,00 | 5365 |
| 28 feb 2024 | 41,12 | 41,24 | 40,97 | 41,07 | 40,84 | 12.628 |
| 27 feb 2024 | 40,58 | 40,89 | 40,36 | 40,89 | 40,66 | 982 |
| 26 feb 2024 | 40,01 | 40,51 | 39,94 | 40,11 | 39,89 | 78 |
| 23 feb 2024 | 39,95 | 40,35 | 39,93 | 40,31 | 40,09 | 1134 |
| 22 feb 2024 | 40,06 | 40,06 | 39,70 | 39,70 | 39,48 | 475 |
| 21 feb 2024 | 40,08 | 40,13 | 39,58 | 39,68 | 39,46 | 2249 |
| 20 feb 2024 | 39,50 | 40,89 | 39,31 | 40,49 | 40,27 | 3008 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 39,85 | 40,00 | 39,66 | 39,93 | 39,71 | 220 |
| 15 feb 2024 | 39,66 | 40,00 | 39,54 | 39,72 | 39,50 | 323 |
| 14 feb 2024 | 38,96 | 39,00 | 38,85 | 39,00 | 38,78 | 460 |
| 13 feb 2024 | 38,74 | 38,81 | 38,39 | 38,81 | 38,59 | 475 |
| 12 feb 2024 | 39,01 | 39,68 | 38,89 | 39,68 | 39,46 | 395 |
| 09 feb 2024 | 38,54 | 38,76 | 38,29 | 38,76 | 38,54 | 1032 |
| 08 feb 2024 | 38,57 | 38,57 | 38,18 | 38,36 | 38,15 | 734 |
| 07 feb 2024 | 38,72 | 38,72 | 38,19 | 38,19 | 37,97 | 672 |
| *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.