Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.206,05 +96,51 (+0,16%)
United Airlines Holdings, Inc. (0LIU.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 07:11PM BST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 48,95 | 48,95 | 47,88 | 48,09 | 48,09 | 2137 |
| 20 jun 2024 | 49,42 | 49,77 | 49,04 | 49,14 | 49,14 | 14.227 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 50,32 | 50,64 | 49,69 | 49,99 | 49,99 | 11.795 |
| 17 jun 2024 | 49,72 | 50,21 | 49,50 | 50,07 | 50,07 | 26.672 |
| 14 jun 2024 | 51,05 | 51,05 | 48,49 | 49,30 | 49,30 | 19.787 |
| 13 jun 2024 | 52,73 | 52,73 | 51,16 | 51,79 | 51,79 | 21.405 |
| 12 jun 2024 | 53,00 | 54,10 | 52,62 | 52,79 | 52,79 | 24.707 |
| 11 jun 2024 | 52,57 | 52,74 | 51,89 | 52,00 | 52,00 | 22.820 |
| 10 jun 2024 | 53,04 | 53,47 | 52,29 | 53,23 | 53,23 | 38.875 |
| 07 jun 2024 | 52,75 | 53,33 | 52,63 | 52,80 | 52,80 | 21.713 |
| 06 jun 2024 | 53,04 | 55,05 | 53,04 | 53,20 | 53,20 | 32.953 |
| 05 jun 2024 | 52,11 | 52,30 | 51,37 | 52,29 | 52,29 | 11.075 |
| 04 jun 2024 | 52,72 | 54,00 | 52,03 | 52,03 | 52,03 | 31.841 |
| 03 jun 2024 | 53,69 | 54,52 | 52,27 | 52,69 | 52,69 | 84.166 |
| 31 may 2024 | 51,65 | 52,94 | 51,65 | 52,51 | 52,51 | 44.568 |
| 30 may 2024 | 51,97 | 52,09 | 51,30 | 51,56 | 51,56 | 10.592 |
| 29 may 2024 | 50,12 | 51,57 | 48,33 | 51,34 | 51,34 | 19.317 |
| 28 may 2024 | 51,84 | 51,87 | 51,28 | 51,43 | 51,43 | 6571 |
| 24 may 2024 | 52,24 | 52,24 | 51,30 | 51,54 | 51,54 | 31.871 |
| 23 may 2024 | 52,34 | 52,58 | 51,41 | 51,70 | 51,70 | 37.570 |
| 22 may 2024 | 52,88 | 53,39 | 52,38 | 52,38 | 52,38 | 44.012 |
| 21 may 2024 | 54,35 | 54,45 | 53,32 | 53,36 | 53,36 | 40.278 |
| 20 may 2024 | 55,03 | 55,21 | 54,67 | 54,98 | 54,98 | 138.880 |
| 17 may 2024 | 55,32 | 55,81 | 54,93 | 54,94 | 54,94 | 62.358 |
| 16 may 2024 | 55,60 | 56,17 | 54,71 | 54,95 | 54,95 | 47.059 |
| 15 may 2024 | 55,34 | 55,35 | 54,83 | 54,90 | 54,90 | 2336 |
| 14 may 2024 | 54,84 | 55,20 | 54,80 | 55,01 | 55,01 | 38.191 |
| 13 may 2024 | 53,26 | 54,67 | 53,23 | 54,41 | 54,41 | 59.377 |
| 10 may 2024 | 53,10 | 53,37 | 52,49 | 52,77 | 52,77 | 19.474 |
| 09 may 2024 | 52,98 | 53,15 | 52,68 | 52,92 | 52,92 | 8114 |
| 08 may 2024 | 53,12 | 53,45 | 52,74 | 53,34 | 53,34 | 10.012 |
| 07 may 2024 | 53,30 | 53,30 | 52,58 | 53,11 | 53,11 | 50.877 |
| 03 may 2024 | 52,20 | 52,72 | 51,49 | 51,49 | 51,49 | 26.417 |
| 02 may 2024 | 51,52 | 51,65 | 51,02 | 51,33 | 51,33 | 15.875 |
| 01 may 2024 | 51,40 | 51,50 | 49,78 | 50,13 | 50,13 | 92.061 |
| 30 abr 2024 | 52,36 | 52,66 | 51,77 | 52,34 | 52,34 | 18.752 |
| 29 abr 2024 | 52,80 | 52,84 | 52,17 | 52,49 | 52,49 | 241.013 |
| 26 abr 2024 | 53,07 | 53,33 | 52,35 | 52,54 | 52,54 | 8315 |
| 25 abr 2024 | 52,16 | 52,98 | 51,35 | 52,89 | 52,89 | 45.826 |
| 24 abr 2024 | 53,76 | 53,91 | 52,14 | 52,69 | 52,69 | 64.429 |
| 23 abr 2024 | 53,06 | 54,62 | 52,83 | 54,49 | 54,49 | 27.629 |
| 22 abr 2024 | 51,38 | 54,06 | 51,38 | 53,97 | 53,97 | 146.353 |
| 19 abr 2024 | 51,20 | 53,06 | 49,20 | 51,38 | 51,38 | 37.878 |
| 18 abr 2024 | 48,48 | 51,74 | 48,30 | 50,78 | 50,78 | 83.275 |
| 17 abr 2024 | 43,48 | 48,31 | 43,48 | 48,19 | 48,19 | 343.303 |
| 16 abr 2024 | 40,72 | 41,64 | 40,14 | 41,58 | 41,58 | 43.358 |
| 15 abr 2024 | 42,38 | 42,82 | 41,18 | 41,28 | 41,28 | 115.543 |
| 12 abr 2024 | 42,80 | 42,80 | 41,12 | 41,66 | 41,66 | 35.371 |
| 11 abr 2024 | 42,30 | 42,72 | 42,05 | 42,64 | 42,64 | 79.730 |
| 10 abr 2024 | 43,54 | 44,81 | 42,40 | 42,42 | 42,42 | 144.404 |
| 09 abr 2024 | 43,43 | 43,71 | 42,98 | 43,61 | 43,61 | 48.552 |
| 08 abr 2024 | 43,03 | 43,84 | 42,69 | 43,64 | 43,64 | 435.281 |
| 05 abr 2024 | 43,18 | 43,47 | 42,79 | 43,19 | 43,19 | 187.673 |
| 04 abr 2024 | 44,98 | 45,73 | 44,98 | 45,17 | 45,17 | 33.405 |
| 03 abr 2024 | 45,80 | 46,24 | 44,78 | 44,87 | 44,87 | 116.631 |
| 02 abr 2024 | 46,50 | 46,50 | 45,30 | 45,69 | 45,69 | 99.157 |
| 28 mar 2024 | 47,24 | 47,98 | 47,24 | 47,83 | 47,83 | 51.037 |
| 27 mar 2024 | 45,72 | 47,46 | 45,62 | 47,06 | 47,06 | 33.723 |
| 26 mar 2024 | 45,18 | 45,89 | 44,89 | 45,63 | 45,63 | 62.778 |
| 25 mar 2024 | 46,17 | 46,17 | 43,54 | 44,60 | 44,60 | 134.309 |
| 22 mar 2024 | 46,51 | 46,69 | 46,14 | 46,50 | 46,50 | 30.328 |
| 21 mar 2024 | 46,15 | 46,56 | 45,95 | 46,40 | 46,40 | 23.327 |
| 20 mar 2024 | 43,95 | 45,77 | 43,54 | 45,70 | 45,70 | 70.807 |
| 19 mar 2024 | 43,63 | 44,01 | 43,35 | 43,70 | 43,70 | 80.838 |
| 18 mar 2024 | 43,62 | 43,68 | 42,55 | 43,53 | 43,53 | 14.902 |
| 15 mar 2024 | 42,78 | 43,66 | 42,78 | 43,11 | 43,11 | 80.953 |
| 14 mar 2024 | 42,91 | 42,99 | 41,99 | 42,44 | 42,44 | 65.891 |
| 13 mar 2024 | 41,24 | 43,21 | 41,24 | 43,15 | 43,15 | 64.476 |
| 12 mar 2024 | 42,67 | 42,67 | 40,83 | 41,53 | 41,53 | 30.145 |
| 11 mar 2024 | 43,15 | 43,15 | 42,56 | 43,01 | 43,01 | 32.065 |
| 08 mar 2024 | 44,11 | 44,44 | 43,68 | 43,83 | 43,83 | 54.972 |
| 07 mar 2024 | 44,09 | 44,71 | 44,09 | 44,16 | 44,16 | 32.132 |
| 06 mar 2024 | 44,07 | 44,80 | 43,87 | 44,21 | 44,21 | 63.094 |
| 05 mar 2024 | 43,80 | 44,00 | 43,45 | 43,83 | 43,83 | 92.554 |
| 04 mar 2024 | 44,89 | 45,17 | 43,67 | 44,43 | 44,43 | 113.016 |
| 01 mar 2024 | 45,44 | 45,75 | 44,39 | 44,71 | 44,71 | 81.551 |
| 29 feb 2024 | 45,08 | 45,62 | 44,95 | 45,24 | 45,24 | 36.389 |
| 28 feb 2024 | 44,51 | 45,09 | 44,43 | 44,90 | 44,90 | 52.080 |
| 27 feb 2024 | 45,28 | 45,46 | 44,58 | 44,77 | 44,77 | 37.225 |
| 26 feb 2024 | 45,46 | 46,22 | 45,46 | 45,63 | 45,63 | 38.230 |
| 23 feb 2024 | 45,10 | 45,72 | 44,97 | 45,39 | 45,39 | 34.252 |
| 22 feb 2024 | 44,41 | 45,83 | 44,41 | 45,27 | 45,27 | 27.204 |
| 21 feb 2024 | 43,11 | 44,09 | 42,92 | 44,02 | 44,02 | 27.965 |
| 20 feb 2024 | 41,72 | 43,40 | 41,68 | 42,95 | 42,95 | 112.513 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 42,85 | 42,85 | 41,63 | 42,05 | 42,05 | 33.724 |
| 15 feb 2024 | 43,33 | 43,67 | 42,65 | 42,88 | 42,88 | 99.093 |
| 14 feb 2024 | 41,87 | 42,70 | 41,72 | 42,61 | 42,61 | 11.935 |
| 13 feb 2024 | 42,05 | 42,31 | 41,14 | 41,42 | 41,42 | 24.633 |
| 12 feb 2024 | 42,16 | 43,28 | 42,15 | 43,14 | 43,14 | 12.258 |
| 09 feb 2024 | 42,50 | 42,99 | 41,62 | 42,10 | 42,10 | 87.000 |
| 08 feb 2024 | 41,12 | 41,34 | 40,46 | 41,06 | 41,06 | 22.335 |
| 07 feb 2024 | 41,38 | 41,38 | 40,85 | 41,08 | 41,08 | 12.647 |
| 06 feb 2024 | 39,90 | 41,21 | 39,75 | 41,10 | 41,10 | 21.420 |
| 05 feb 2024 | 40,72 | 40,78 | 40,08 | 40,18 | 40,18 | 63.586 |
| 02 feb 2024 | 41,26 | 41,37 | 40,90 | 41,35 | 41,35 | 22.224 |
| 01 feb 2024 | 41,62 | 41,77 | 40,41 | 40,66 | 40,66 | 11.755 |
| 31 ene 2024 | 41,41 | 42,39 | 40,92 | 41,90 | 41,90 | 20.303 |
| 30 ene 2024 | 41,69 | 42,12 | 41,60 | 42,03 | 42,03 | 5953 |
| *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.