Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0844 +0,0029 (+0,27%) Petróleo Brent
86,97 -0,37 (-0,42%) Oro
2.399,80 +30,40 (+1,28%) Bitcoin EUR
53.597,41 +1.569,29 (+3,02%)
Target Corporation (0LD8.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 07:14PM BST
Intervalo de fechas:
06 jul 2023 - 06 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 144,65 | 145,71 | 144,50 | 145,27 | 145,27 | 43.920 |
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 145,50 | 146,10 | 144,36 | 144,70 | 144,70 | 1148 |
| 02 jul 2024 | 145,50 | 146,97 | 144,95 | 144,95 | 144,95 | 2489 |
| 01 jul 2024 | 148,80 | 148,88 | 145,16 | 145,77 | 145,77 | 755 |
| 28 jun 2024 | 147,75 | 148,68 | 146,17 | 146,27 | 146,27 | 2774 |
| 27 jun 2024 | 146,00 | 146,89 | 145,31 | 146,25 | 146,25 | 1037 |
| 26 jun 2024 | 146,77 | 146,96 | 145,00 | 146,19 | 146,19 | 24.831 |
| 25 jun 2024 | 148,60 | 148,86 | 146,77 | 147,17 | 147,17 | 1041 |
| 24 jun 2024 | 146,85 | 150,54 | 146,56 | 149,98 | 149,98 | 2063 |
| 21 jun 2024 | 145,17 | 146,01 | 143,74 | 145,46 | 145,46 | 14.973 |
| 20 jun 2024 | 141,86 | 143,64 | 141,53 | 143,55 | 143,55 | 17.615 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 144,24 | 144,81 | 142,71 | 142,74 | 142,74 | 4548 |
| 17 jun 2024 | 141,33 | 143,88 | 141,33 | 143,88 | 143,88 | 1054 |
| 14 jun 2024 | 144,15 | 144,15 | 139,49 | 139,73 | 139,73 | 5645 |
| 13 jun 2024 | 146,81 | 147,09 | 144,89 | 145,25 | 145,25 | 2016 |
| 12 jun 2024 | 146,25 | 147,99 | 145,43 | 146,79 | 146,79 | 1966 |
| 11 jun 2024 | 148,44 | 148,44 | 145,95 | 146,04 | 146,04 | 1818 |
| 10 jun 2024 | 146,31 | 148,87 | 145,87 | 148,63 | 148,63 | 1956 |
| 07 jun 2024 | 144,32 | 146,31 | 144,31 | 145,67 | 145,67 | 1523 |
| 06 jun 2024 | 146,84 | 147,13 | 145,40 | 145,61 | 145,61 | 1626 |
| 05 jun 2024 | 150,47 | 150,48 | 147,07 | 147,33 | 147,33 | 1941 |
| 04 jun 2024 | 152,49 | 154,01 | 150,60 | 151,23 | 151,23 | 866 |
| 03 jun 2024 | 151,88 | 154,20 | 151,47 | 152,98 | 152,98 | 1873 |
| 31 may 2024 | 148,89 | 153,10 | 148,75 | 153,01 | 153,01 | 1738 |
| 30 may 2024 | 148,52 | 150,31 | 147,74 | 150,04 | 150,04 | 24.757 |
| 29 may 2024 | 146,05 | 147,41 | 145,42 | 147,20 | 147,20 | 2495 |
| 28 may 2024 | 144,90 | 147,43 | 144,78 | 146,58 | 146,58 | 5021 |
| 24 may 2024 | 144,60 | 145,72 | 143,76 | 145,12 | 145,12 | 14.993 |
| 23 may 2024 | 143,88 | 145,38 | 141,85 | 144,24 | 144,24 | 5163 |
| 22 may 2024 | 156,70 | 156,70 | 139,88 | 143,61 | 143,61 | 32.236 |
| 21 may 2024 | 156,71 | 156,92 | 154,95 | 155,70 | 155,70 | 1148 |
| 20 may 2024 | 160,49 | 160,60 | 156,31 | 156,41 | 156,41 | 1194 |
| 17 may 2024 | 160,20 | 160,48 | 159,19 | 159,64 | 159,64 | 1440 |
| 16 may 2024 | 160,20 | 163,49 | 159,57 | 162,92 | 162,92 | 1397 |
| 15 may 2024 | 160,51 | 161,16 | 158,64 | 159,22 | 159,22 | 782 |
| 14 may 2024 | 160,46 | 161,52 | 158,58 | 159,20 | 159,20 | 3971 |
| 14 may 2024 | 1.1 Dividendo | |||||
| 13 may 2024 | 164,35 | 164,48 | 160,83 | 160,83 | 159,73 | 769 |
| 10 may 2024 | 164,55 | 165,37 | 161,74 | 162,97 | 161,86 | 683 |
| 09 may 2024 | 159,44 | 163,28 | 159,08 | 163,13 | 162,01 | 938 |
| 08 may 2024 | 160,54 | 160,99 | 159,05 | 160,76 | 159,66 | 667 |
| 07 may 2024 | 161,24 | 162,39 | 160,10 | 160,12 | 159,02 | 2659 |
| 03 may 2024 | 159,00 | 160,20 | 157,88 | 158,54 | 157,46 | 3194 |
| 02 may 2024 | 157,01 | 157,89 | 155,69 | 157,33 | 156,25 | 6874 |
| 01 may 2024 | 161,26 | 161,99 | 157,33 | 158,06 | 156,98 | 1376 |
| 30 abr 2024 | 162,11 | 162,11 | 160,73 | 161,12 | 160,02 | 923 |
| 29 abr 2024 | 165,18 | 165,43 | 162,05 | 162,70 | 161,59 | 2470 |
| 26 abr 2024 | 165,33 | 166,17 | 164,42 | 166,09 | 164,95 | 647 |
| 25 abr 2024 | 163,89 | 165,08 | 163,21 | 164,51 | 163,38 | 1383 |
| 24 abr 2024 | 165,21 | 166,54 | 164,99 | 165,91 | 164,78 | 1313 |
| 23 abr 2024 | 167,64 | 167,94 | 166,28 | 166,54 | 165,40 | 517 |
| 22 abr 2024 | 168,30 | 169,08 | 166,26 | 168,55 | 167,40 | 68.168 |
| 19 abr 2024 | 167,48 | 168,36 | 166,80 | 167,64 | 166,49 | 778 |
| 18 abr 2024 | 165,72 | 167,48 | 165,42 | 166,46 | 165,32 | 686 |
| 17 abr 2024 | 166,50 | 167,96 | 163,88 | 164,92 | 163,79 | 606 |
| 16 abr 2024 | 163,64 | 165,53 | 162,34 | 162,82 | 161,71 | 1059 |
| 15 abr 2024 | 169,18 | 169,18 | 166,50 | 166,70 | 165,56 | 3042 |
| 12 abr 2024 | 170,82 | 171,82 | 166,78 | 167,33 | 166,19 | 2165 |
| 11 abr 2024 | 171,62 | 172,88 | 170,44 | 172,01 | 170,83 | 125.073 |
| 10 abr 2024 | 170,09 | 171,71 | 168,73 | 171,33 | 170,16 | 652 |
| 09 abr 2024 | 170,38 | 171,09 | 169,27 | 171,00 | 169,83 | 67.748 |
| 08 abr 2024 | 170,73 | 172,05 | 170,52 | 170,97 | 169,80 | 685 |
| 05 abr 2024 | 171,02 | 172,39 | 170,23 | 172,10 | 170,92 | 1046 |
| 04 abr 2024 | 177,28 | 177,28 | 172,94 | 172,94 | 171,76 | 1660 |
| 03 abr 2024 | 174,00 | 176,70 | 174,00 | 176,05 | 174,84 | 585 |
| 02 abr 2024 | 177,00 | 177,00 | 175,24 | 175,72 | 174,52 | 482 |
| 28 mar 2024 | 175,82 | 176,72 | 174,68 | 176,72 | 175,51 | 1403 |
| 27 mar 2024 | 174,67 | 175,48 | 173,69 | 174,38 | 173,19 | 1032 |
| 26 mar 2024 | 173,28 | 174,03 | 172,19 | 172,77 | 171,59 | 2420 |
| 25 mar 2024 | 169,50 | 173,52 | 169,50 | 172,22 | 171,04 | 1519 |
| 22 mar 2024 | 170,00 | 170,24 | 168,61 | 168,69 | 167,54 | 1083 |
| 21 mar 2024 | 170,88 | 170,88 | 168,93 | 170,21 | 169,05 | 2788 |
| 20 mar 2024 | 167,78 | 169,65 | 167,51 | 169,52 | 168,36 | 842 |
| 19 mar 2024 | 166,93 | 168,60 | 166,53 | 168,16 | 167,01 | 546 |
| 18 mar 2024 | 163,98 | 167,59 | 163,67 | 167,49 | 166,34 | 2614 |
| 15 mar 2024 | 164,30 | 165,21 | 163,44 | 164,84 | 163,71 | 656 |
| 14 mar 2024 | 166,75 | 166,96 | 163,14 | 163,94 | 162,82 | 1247 |
| 13 mar 2024 | 167,24 | 167,39 | 164,20 | 165,68 | 164,55 | 998 |
| 12 mar 2024 | 168,58 | 169,00 | 167,66 | 168,10 | 166,95 | 1084 |
| 11 mar 2024 | 169,72 | 170,23 | 166,72 | 167,52 | 166,37 | 139.605 |
| 08 mar 2024 | 171,59 | 172,34 | 170,13 | 171,30 | 170,12 | 38.219 |
| 07 mar 2024 | 175,00 | 175,00 | 171,45 | 172,39 | 171,21 | 1380 |
| 06 mar 2024 | 172,44 | 175,53 | 171,42 | 172,71 | 171,53 | 9134 |
| 05 mar 2024 | 157,00 | 170,37 | 157,00 | 169,15 | 167,99 | 33.950 |
| 04 mar 2024 | 155,89 | 157,00 | 150,19 | 150,85 | 149,82 | 3322 |
| 01 mar 2024 | 153,04 | 155,50 | 152,03 | 155,45 | 154,39 | 2281 |
| 29 feb 2024 | 152,39 | 153,51 | 152,07 | 152,33 | 151,29 | 610 |
| 28 feb 2024 | 151,99 | 152,22 | 150,61 | 151,38 | 150,34 | 260.098 |
| 27 feb 2024 | 150,90 | 151,96 | 150,65 | 151,40 | 150,37 | 25.056 |
| 26 feb 2024 | 151,91 | 152,19 | 149,03 | 149,79 | 148,77 | 1474 |
| 23 feb 2024 | 150,93 | 152,48 | 150,58 | 152,45 | 151,41 | 602 |
| 22 feb 2024 | 148,62 | 149,68 | 148,00 | 149,68 | 148,65 | 928 |
| 21 feb 2024 | 149,41 | 149,81 | 148,05 | 148,36 | 147,35 | 1743 |
| 20 feb 2024 | 150,90 | 151,80 | 149,24 | 149,86 | 148,84 | 2349 |
| 20 feb 2024 | 1.1 Dividendo | |||||
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 146,33 | 150,22 | 145,26 | 150,22 | 149,19 | 1053 |
| 15 feb 2024 | 145,79 | 148,22 | 145,54 | 146,64 | 145,64 | 1443 |
| *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.