Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.495,79 +859,57 (+1,47%)
Air France-KLM SA (0LN7.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:45PM BST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 9,7395 | 10,0200 | 9,7181 | 9,7539 | 9,7539 | 225.541 |
| 25 abr 2024 | 9,9965 | 10,0250 | 9,6660 | 9,7560 | 9,7560 | 465.072 |
| 24 abr 2024 | 10,0000 | 10,1150 | 9,8500 | 9,9246 | 9,9246 | 213.327 |
| 23 abr 2024 | 10,1005 | 10,1800 | 9,9334 | 9,9810 | 9,9810 | 389.795 |
| 22 abr 2024 | 10,0735 | 10,2650 | 9,8960 | 10,0909 | 10,0909 | 450.626 |
| 19 abr 2024 | 9,7105 | 10,0500 | 9,5643 | 9,8611 | 9,8611 | 538.709 |
| 18 abr 2024 | 9,6200 | 9,9140 | 9,4260 | 9,8640 | 9,8640 | 849.944 |
| 17 abr 2024 | 9,4000 | 9,6480 | 9,3200 | 9,4840 | 9,4840 | 379.908 |
| 16 abr 2024 | 9,1950 | 9,3985 | 9,0000 | 9,2578 | 9,2578 | 521.943 |
| 15 abr 2024 | 9,5810 | 9,6800 | 9,2000 | 9,4851 | 9,4851 | 564.004 |
| 12 abr 2024 | 9,9810 | 10,0800 | 9,4301 | 9,6866 | 9,6866 | 604.777 |
| 11 abr 2024 | 10,1830 | 10,3800 | 9,7580 | 9,9112 | 9,9112 | 667.486 |
| 10 abr 2024 | 10,1810 | 10,4200 | 9,9140 | 10,2386 | 10,2386 | 1.029.990 |
| 09 abr 2024 | 9,9485 | 10,2250 | 9,8720 | 10,0800 | 10,0800 | 278.005 |
| 08 abr 2024 | 9,8000 | 10,0300 | 9,5180 | 9,8247 | 9,8247 | 568.300 |
| 05 abr 2024 | 9,7395 | 9,9140 | 9,5640 | 9,6076 | 9,6076 | 805.535 |
| 04 abr 2024 | 9,7005 | 9,8800 | 9,6240 | 9,8084 | 9,8084 | 425.245 |
| 03 abr 2024 | 9,9005 | 9,8320 | 9,4800 | 9,7585 | 9,7585 | 649.004 |
| 02 abr 2024 | 10,2490 | 10,3900 | 9,8835 | 10,0265 | 10,0265 | 573.881 |
| 28 mar 2024 | 10,2460 | 10,3900 | 10,1280 | 10,3189 | 10,3189 | 977.602 |
| 27 mar 2024 | 10,2000 | 10,2400 | 10,0780 | 10,1838 | 10,1838 | 298.185 |
| 26 mar 2024 | 9,7430 | 10,1566 | 9,6840 | 10,0214 | 10,0214 | 370.182 |
| 25 mar 2024 | 9,8100 | 9,8120 | 9,6280 | 9,7553 | 9,7553 | 405.993 |
| 22 mar 2024 | 9,8195 | 9,8500 | 9,6970 | 9,7530 | 9,7530 | 242.693 |
| 21 mar 2024 | 9,6995 | 9,8290 | 9,4430 | 9,7618 | 9,7618 | 265.383 |
| 20 mar 2024 | 9,5300 | 9,5460 | 9,4120 | 9,4590 | 9,4590 | 374.680 |
| 19 mar 2024 | 9,6995 | 9,6660 | 9,3790 | 9,5100 | 9,5100 | 500.513 |
| 18 mar 2024 | 9,7395 | 9,8060 | 9,5700 | 9,6186 | 9,6186 | 715.400 |
| 15 mar 2024 | 9,6500 | 9,7390 | 9,5510 | 9,6160 | 9,6160 | 400.914 |
| 14 mar 2024 | 10,0500 | 10,1200 | 9,6451 | 9,9689 | 9,9689 | 1.001.932 |
| 13 mar 2024 | 10,2995 | 10,2520 | 9,9740 | 10,0719 | 10,0719 | 406.590 |
| 12 mar 2024 | 10,0880 | 10,3080 | 9,9510 | 10,2145 | 10,2145 | 338.474 |
| 11 mar 2024 | 9,8995 | 10,0560 | 9,6390 | 9,8625 | 9,8625 | 2.174.441 |
| 08 mar 2024 | 9,8595 | 9,9050 | 9,6890 | 9,7496 | 9,7496 | 498.227 |
| 07 mar 2024 | 9,8195 | 9,9000 | 9,6200 | 9,7901 | 9,7901 | 281.638 |
| 06 mar 2024 | 9,7335 | 9,9500 | 9,5440 | 9,8442 | 9,8442 | 1.428.567 |
| 05 mar 2024 | 9,8995 | 9,8900 | 9,4820 | 9,6900 | 9,6900 | 988.888 |
| 04 mar 2024 | 10,3620 | 10,2700 | 9,7560 | 9,8432 | 9,8432 | 577.986 |
| 01 mar 2024 | 10,6900 | 10,6420 | 10,2040 | 10,2375 | 10,2375 | 1.658.772 |
| 29 feb 2024 | 11,1010 | 10,9000 | 10,1540 | 10,4260 | 10,4260 | 2.551.174 |
| 28 feb 2024 | 11,7600 | 11,8280 | 11,3000 | 11,4091 | 11,4091 | 472.950 |
| 27 feb 2024 | 11,3300 | 11,7860 | 11,2440 | 11,6852 | 11,6852 | 2.846.263 |
| 26 feb 2024 | 11,2800 | 11,4900 | 11,1960 | 11,3403 | 11,3403 | 489.697 |
| 23 feb 2024 | 11,3490 | 11,2641 | 10,9900 | 11,2631 | 11,2631 | 439.278 |
| 22 feb 2024 | 11,1490 | 11,3120 | 11,0400 | 11,2357 | 11,2357 | 360.911 |
| 21 feb 2024 | 10,9970 | 11,1840 | 10,8640 | 11,0954 | 11,0954 | 189.088 |
| 20 feb 2024 | 11,0800 | 11,1060 | 10,8480 | 10,9406 | 10,9406 | 987.191 |
| 19 feb 2024 | 11,1010 | 11,1120 | 10,8880 | 10,9496 | 10,9496 | 254.408 |
| 16 feb 2024 | 11,3490 | 11,3520 | 10,9700 | 11,0549 | 11,0549 | 220.685 |
| 15 feb 2024 | 11,1890 | 11,4140 | 11,1483 | 11,1845 | 11,1845 | 550.910 |
| 14 feb 2024 | 11,0000 | 11,1760 | 10,9900 | 11,0668 | 11,0668 | 218.097 |
| 13 feb 2024 | 11,5010 | 11,4340 | 10,8000 | 11,0545 | 11,0545 | 1.588.492 |
| 12 feb 2024 | 11,4210 | 11,6480 | 11,2140 | 11,4881 | 11,4881 | 714.635 |
| 09 feb 2024 | 11,5010 | 11,6080 | 11,2803 | 11,3862 | 11,3862 | 187.740 |
| 08 feb 2024 | 11,6820 | 11,7660 | 11,4180 | 11,5838 | 11,5838 | 345.011 |
| 07 feb 2024 | 11,7010 | 12,0340 | 11,2600 | 11,4154 | 11,4154 | 889.880 |
| 06 feb 2024 | 11,8610 | 11,9880 | 11,7400 | 11,9470 | 11,9470 | 190.920 |
| 05 feb 2024 | 12,2610 | 12,0900 | 11,7460 | 11,9131 | 11,9131 | 737.079 |
| 02 feb 2024 | 11,8800 | 12,2780 | 11,6380 | 12,1092 | 12,1092 | 93.210 |
| 01 feb 2024 | 11,8800 | 11,9740 | 11,6440 | 11,8586 | 11,8586 | 795.480 |
| 31 ene 2024 | 12,0180 | 12,0920 | 11,7860 | 11,9049 | 11,9049 | 466.367 |
| 30 ene 2024 | 12,0250 | 12,2220 | 12,0162 | 12,0501 | 12,0501 | 2.429.669 |
| 29 ene 2024 | 12,3090 | 12,4260 | 11,9180 | 12,0872 | 12,0872 | 595.214 |
| 26 ene 2024 | 12,1810 | 12,3800 | 12,0500 | 12,3312 | 12,3312 | 230.374 |
| 25 ene 2024 | 12,2000 | 12,3800 | 11,9660 | 12,2438 | 12,2438 | 540.849 |
| 24 ene 2024 | 11,7320 | 12,2060 | 11,5300 | 12,1225 | 12,1225 | 467.769 |
| 23 ene 2024 | 11,4350 | 11,7140 | 11,4100 | 11,5995 | 11,5995 | 565.954 |
| 22 ene 2024 | 11,7110 | 11,8140 | 11,4780 | 11,5113 | 11,5113 | 349.184 |
| 19 ene 2024 | 11,8140 | 11,8980 | 11,5463 | 11,6205 | 11,6205 | 494.089 |
| 18 ene 2024 | 11,6060 | 11,7320 | 11,4420 | 11,6164 | 11,6164 | 848.370 |
| 17 ene 2024 | 11,7410 | 11,7200 | 11,4540 | 11,5217 | 11,5217 | 279.471 |
| 16 ene 2024 | 11,9490 | 12,1020 | 11,4500 | 11,6961 | 11,6961 | 582.735 |
| 15 ene 2024 | 12,1010 | 12,1780 | 11,8340 | 12,0272 | 12,0272 | 1.138.276 |
| 12 ene 2024 | 12,3410 | 12,3720 | 11,8940 | 12,0287 | 12,0287 | 738.747 |
| 11 ene 2024 | 12,7600 | 12,8280 | 12,2640 | 12,3515 | 12,3515 | 572.784 |
| 10 ene 2024 | 13,3410 | 13,4380 | 12,6000 | 12,6796 | 12,6796 | 486.751 |
| 09 ene 2024 | 13,5010 | 13,5620 | 13,2140 | 13,3693 | 13,3693 | 596.199 |
| 08 ene 2024 | 13,1930 | 13,4531 | 13,0620 | 13,4531 | 13,4531 | 1.570.621 |
| 05 ene 2024 | 13,0880 | 13,2180 | 12,7600 | 13,0543 | 13,0543 | 263.243 |
| 04 ene 2024 | 13,0000 | 13,1000 | 12,8300 | 13,0566 | 13,0566 | 188.545 |
| 03 ene 2024 | 13,4000 | 13,5580 | 12,8740 | 13,1313 | 13,1313 | 282.745 |
| 02 ene 2024 | 13,5200 | 13,8340 | 13,4380 | 13,4740 | 13,4740 | 284.943 |
| 29 dic 2023 | 13,6000 | 13,7500 | 13,2020 | 13,6603 | 13,6603 | 373.774 |
| 28 dic 2023 | 13,5600 | 13,7200 | 13,4460 | 13,5455 | 13,5455 | 165.309 |
| 27 dic 2023 | 13,6840 | 13,7840 | 13,5600 | 13,6728 | 13,6728 | 217.624 |
| 22 dic 2023 | 13,6100 | 13,7440 | 13,5340 | 13,6078 | 13,6078 | 969.402 |
| 21 dic 2023 | 13,6120 | 13,9000 | 13,5860 | 13,7260 | 13,7260 | 403.171 |
| 20 dic 2023 | 13,9010 | 13,9457 | 13,7160 | 13,9000 | 13,9000 | 487.656 |
| 19 dic 2023 | 13,5010 | 13,9060 | 13,2580 | 13,8400 | 13,8400 | 1.038.846 |
| 18 dic 2023 | 13,4500 | 13,6500 | 13,2500 | 13,3500 | 13,3500 | 6.429.733 |
| 15 dic 2023 | 13,2800 | 13,7560 | 13,2900 | 13,4960 | 13,4960 | 2.945.594 |
| 14 dic 2023 | 12,6700 | 13,2960 | 12,1940 | 13,2900 | 13,2900 | 2.926.100 |
| 13 dic 2023 | 12,6300 | 12,8840 | 12,1740 | 12,2612 | 12,2612 | 1.875.310 |
| 12 dic 2023 | 12,1825 | 12,6007 | 12,2071 | 12,6000 | 12,6000 | 662.266 |
| 11 dic 2023 | 12,2525 | 12,4860 | 12,2180 | 12,2836 | 12,2836 | 510.865 |
| 08 dic 2023 | 12,2100 | 12,5740 | 12,2305 | 12,4440 | 12,4440 | 805.421 |
| 07 dic 2023 | 12,3000 | 12,2840 | 11,8400 | 12,0594 | 12,0594 | 648.046 |
| 06 dic 2023 | 12,1200 | 12,6579 | 12,0060 | 12,6560 | 12,6560 | 1.416.230 |
| 05 dic 2023 | 12,1775 | 12,1360 | 11,8800 | 11,9883 | 11,9883 | 616.891 |
| 04 dic 2023 | 12,0150 | 12,2520 | 11,9800 | 12,1104 | 12,1104 | 640.029 |
| *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.