Mercados españoles abiertos en 6 hrs 35 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0731 +0,0003 (+0,03%) Petróleo Brent
83,87 +0,20 (+0,24%) Bitcoin EUR
55.048,00 +824,66 (+1,52%)
Bureau Veritas SA (0MH1.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:18PM BST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 27,46 | 27,48 | 27,20 | 27,30 | 27,30 | 34.767 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 27,48 | 27,62 | 27,34 | 27,45 | 27,45 | 111.528 |
| 29 abr 2024 | 27,69 | 27,72 | 27,44 | 27,60 | 27,60 | 413.366 |
| 26 abr 2024 | 27,38 | 27,68 | 27,30 | 27,62 | 27,62 | 250.760 |
| 25 abr 2024 | 28,41 | 28,06 | 26,96 | 27,23 | 27,23 | 742.246 |
| 24 abr 2024 | 27,09 | 27,22 | 26,84 | 26,90 | 26,90 | 642.633 |
| 23 abr 2024 | 27,40 | 27,60 | 27,00 | 27,00 | 27,00 | 595.704 |
| 22 abr 2024 | 27,20 | 27,68 | 27,20 | 27,32 | 27,32 | 483.837 |
| 19 abr 2024 | 27,01 | 27,46 | 27,01 | 27,26 | 27,26 | 1.985.338 |
| 18 abr 2024 | 27,11 | 27,22 | 26,84 | 26,96 | 26,96 | 398.222 |
| 17 abr 2024 | 26,87 | 27,06 | 26,70 | 26,82 | 26,82 | 947.279 |
| 16 abr 2024 | 26,50 | 27,06 | 26,64 | 26,88 | 26,88 | 2.653.401 |
| 15 abr 2024 | 26,95 | 27,12 | 26,82 | 26,99 | 26,99 | 1.440.607 |
| 12 abr 2024 | 27,13 | 27,40 | 26,80 | 26,87 | 26,87 | 370.607 |
| 11 abr 2024 | 26,89 | 27,12 | 26,76 | 26,94 | 26,94 | 255.554 |
| 10 abr 2024 | 26,97 | 27,14 | 26,68 | 27,03 | 27,03 | 921.945 |
| 09 abr 2024 | 27,05 | 27,76 | 26,85 | 27,14 | 27,14 | 881.706 |
| 08 abr 2024 | 27,81 | 27,98 | 27,02 | 27,31 | 27,31 | 765.836 |
| 05 abr 2024 | 26,99 | 27,76 | 27,00 | 27,76 | 27,76 | 1.810.512 |
| 04 abr 2024 | 28,10 | 28,18 | 27,88 | 27,98 | 27,98 | 193.378 |
| 03 abr 2024 | 27,85 | 28,24 | 27,76 | 28,08 | 28,08 | 299.288 |
| 02 abr 2024 | 28,20 | 28,20 | 27,88 | 28,11 | 28,11 | 647.016 |
| 28 mar 2024 | 28,27 | 28,44 | 28,19 | 28,28 | 28,28 | 259.359 |
| 27 mar 2024 | 28,03 | 28,28 | 27,92 | 28,20 | 28,20 | 214.157 |
| 26 mar 2024 | 28,10 | 28,27 | 27,93 | 28,08 | 28,08 | 465.637 |
| 25 mar 2024 | 27,99 | 28,25 | 27,74 | 28,11 | 28,11 | 523.011 |
| 22 mar 2024 | 27,77 | 28,29 | 27,59 | 28,00 | 28,00 | 127.058 |
| 21 mar 2024 | 27,61 | 28,00 | 27,34 | 27,90 | 27,90 | 1.550.947 |
| 20 mar 2024 | 28,24 | 28,57 | 27,16 | 27,39 | 27,39 | 1.421.485 |
| 19 mar 2024 | 26,68 | 26,81 | 26,50 | 26,75 | 26,75 | 1.808.276 |
| 18 mar 2024 | 26,60 | 26,89 | 26,58 | 26,71 | 26,71 | 280.406 |
| 15 mar 2024 | 26,82 | 26,91 | 26,60 | 26,60 | 26,60 | 3.766.892 |
| 14 mar 2024 | 27,06 | 27,13 | 26,78 | 26,91 | 26,91 | 404.494 |
| 13 mar 2024 | 27,30 | 27,47 | 27,00 | 27,08 | 27,08 | 565.863 |
| 12 mar 2024 | 27,41 | 27,49 | 27,13 | 27,20 | 27,20 | 153.882 |
| 11 mar 2024 | 27,20 | 27,45 | 27,08 | 27,40 | 27,40 | 212.330 |
| 08 mar 2024 | 27,25 | 27,46 | 27,22 | 27,29 | 27,29 | 2.456.757 |
| 07 mar 2024 | 27,38 | 27,51 | 27,26 | 27,26 | 27,26 | 296.977 |
| 06 mar 2024 | 27,51 | 27,68 | 27,39 | 27,53 | 27,53 | 283.294 |
| 05 mar 2024 | 27,28 | 27,66 | 27,23 | 27,66 | 27,66 | 666.698 |
| 04 mar 2024 | 27,20 | 27,23 | 26,97 | 27,17 | 27,17 | 328.327 |
| 01 mar 2024 | 26,85 | 27,06 | 26,83 | 26,96 | 26,96 | 1.418.511 |
| 29 feb 2024 | 26,85 | 27,13 | 26,65 | 26,87 | 26,87 | 244.045 |
| 28 feb 2024 | 26,72 | 27,02 | 26,60 | 26,83 | 26,83 | 141.058 |
| 27 feb 2024 | 26,96 | 27,02 | 26,75 | 26,88 | 26,88 | 273.554 |
| 26 feb 2024 | 27,30 | 27,49 | 26,97 | 27,08 | 27,08 | 1.475.224 |
| 23 feb 2024 | 26,90 | 27,40 | 26,99 | 27,37 | 27,37 | 695.203 |
| 22 feb 2024 | 25,97 | 27,03 | 26,44 | 26,68 | 26,68 | 1.025.644 |
| 21 feb 2024 | 25,22 | 25,33 | 24,99 | 25,13 | 25,13 | 565.785 |
| 20 feb 2024 | 25,05 | 25,31 | 24,98 | 25,22 | 25,22 | 253.566 |
| 19 feb 2024 | 25,20 | 25,36 | 25,03 | 25,26 | 25,26 | 142.298 |
| 16 feb 2024 | 24,98 | 25,39 | 25,00 | 25,31 | 25,31 | 265.028 |
| 15 feb 2024 | 25,06 | 25,00 | 24,90 | 24,94 | 24,94 | 118.818 |
| 14 feb 2024 | 25,15 | 24,92 | 24,60 | 24,84 | 24,84 | 96.874 |
| 13 feb 2024 | 24,80 | 24,85 | 24,46 | 24,84 | 24,84 | 421.177 |
| 12 feb 2024 | 24,67 | 25,11 | 24,84 | 24,87 | 24,87 | 123.036 |
| 09 feb 2024 | 24,73 | 24,85 | 24,66 | 24,73 | 24,73 | 604.290 |
| 08 feb 2024 | 24,67 | 24,96 | 24,53 | 24,82 | 24,82 | 191.390 |
| 07 feb 2024 | 24,84 | 24,95 | 24,69 | 24,76 | 24,76 | 884.374 |
| 06 feb 2024 | 25,05 | 25,14 | 24,67 | 24,88 | 24,88 | 303.448 |
| 05 feb 2024 | 24,90 | 25,08 | 24,79 | 25,01 | 25,01 | 477.456 |
| 02 feb 2024 | 24,89 | 25,08 | 24,94 | 24,94 | 24,94 | 65.022 |
| 01 feb 2024 | 24,63 | 24,80 | 24,63 | 24,72 | 24,72 | 1.698.463 |
| 31 ene 2024 | 24,84 | 24,90 | 24,66 | 24,69 | 24,69 | 1.257.125 |
| 30 ene 2024 | 24,45 | 24,82 | 24,35 | 24,80 | 24,80 | 599.173 |
| 29 ene 2024 | 24,80 | 24,95 | 24,45 | 24,49 | 24,49 | 292.939 |
| 26 ene 2024 | 24,44 | 24,87 | 24,49 | 24,81 | 24,81 | 548.135 |
| 25 ene 2024 | 24,55 | 24,45 | 24,30 | 24,38 | 24,38 | 167.952 |
| 24 ene 2024 | 24,00 | 24,55 | 24,22 | 24,40 | 24,40 | 458.197 |
| 23 ene 2024 | 24,10 | 24,29 | 23,92 | 24,21 | 24,21 | 339.414 |
| 22 ene 2024 | 23,99 | 24,09 | 23,79 | 23,91 | 23,91 | 169.803 |
| 19 ene 2024 | 23,74 | 23,95 | 23,68 | 23,93 | 23,93 | 1.029.992 |
| 18 ene 2024 | 23,41 | 23,65 | 23,21 | 23,51 | 23,51 | 4.161.361 |
| 17 ene 2024 | 23,42 | 23,51 | 23,22 | 23,30 | 23,30 | 1.371.485 |
| 16 ene 2024 | 23,41 | 23,51 | 23,29 | 23,49 | 23,49 | 344.563 |
| 15 ene 2024 | 23,47 | 23,68 | 23,48 | 23,55 | 23,55 | 180.306 |
| 12 ene 2024 | 23,34 | 23,69 | 23,22 | 23,49 | 23,49 | 444.448 |
| 11 ene 2024 | 22,69 | 22,93 | 22,71 | 22,72 | 22,72 | 348.269 |
| 10 ene 2024 | 22,52 | 23,08 | 22,54 | 22,67 | 22,67 | 294.519 |
| 09 ene 2024 | 22,93 | 23,06 | 22,74 | 22,91 | 22,91 | 291.683 |
| 08 ene 2024 | 23,17 | 23,23 | 22,55 | 22,78 | 22,78 | 489.442 |
| 05 ene 2024 | 23,70 | 23,56 | 23,09 | 23,25 | 23,25 | 730.815 |
| 04 ene 2024 | 22,90 | 23,65 | 22,90 | 23,46 | 23,46 | 945.152 |
| 03 ene 2024 | 22,88 | 23,01 | 22,83 | 22,89 | 22,89 | 1.733.144 |
| 02 ene 2024 | 22,92 | 23,04 | 22,77 | 22,91 | 22,91 | 250.405 |
| 29 dic 2023 | 22,86 | 22,92 | 22,24 | 22,86 | 22,86 | 246.001 |
| 28 dic 2023 | 22,75 | 22,89 | 22,79 | 22,84 | 22,84 | 217.729 |
| 27 dic 2023 | 22,58 | 22,80 | 22,64 | 22,71 | 22,71 | 105.974 |
| 22 dic 2023 | 22,50 | 22,63 | 22,47 | 22,53 | 22,53 | 875.470 |
| 21 dic 2023 | 22,40 | 22,56 | 22,40 | 22,48 | 22,48 | 584.034 |
| 20 dic 2023 | 22,33 | 22,57 | 22,34 | 22,54 | 22,54 | 595.511 |
| 19 dic 2023 | 22,15 | 22,36 | 22,15 | 22,32 | 22,32 | 232.267 |
| 18 dic 2023 | 22,20 | 22,31 | 22,06 | 22,16 | 22,16 | 4.987.242 |
| 15 dic 2023 | 22,54 | 22,59 | 22,28 | 22,46 | 22,46 | 698.921 |
| 14 dic 2023 | 22,04 | 22,71 | 21,96 | 22,54 | 22,54 | 1.858.540 |
| 13 dic 2023 | 21,76 | 21,99 | 21,58 | 21,96 | 21,96 | 571.857 |
| 12 dic 2023 | 21,45 | 21,73 | 21,42 | 21,65 | 21,65 | 506.221 |
| 11 dic 2023 | 21,72 | 21,84 | 21,44 | 21,44 | 21,44 | 507.676 |
| 08 dic 2023 | 21,70 | 21,92 | 21,63 | 21,65 | 21,65 | 460.960 |
| *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.