Mercados españoles cerrados en 8 hrs 26 min
IBEX 35
11.357,20 -47,70 (-0,42%) Euro Stoxx 50
5.016,48 -34,83 (-0,69%) Dólar/Euro
1,0771 +0,0006 (+0,05%) Petróleo Brent
81,69 +0,06 (+0,07%) Oro
2.318,90 -8,10 (-0,35%) Bitcoin EUR
62.828,59 -1.626,55 (-2,52%)
CA Immobilien Anlagen AG (0MIP.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 05:42PM BST. Mercado abierto.
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 30,60 | 30,54 | 30,40 | 30,46 | 30,46 | 3955 |
| 07 jun 2024 | 30,31 | 30,60 | 30,40 | 30,58 | 30,58 | 249.072 |
| 06 jun 2024 | 30,58 | 30,80 | 30,56 | 30,60 | 30,60 | 1160 |
| 05 jun 2024 | 29,92 | 30,36 | 29,86 | 30,36 | 30,36 | 363 |
| 04 jun 2024 | 30,21 | 29,88 | 29,88 | 29,88 | 29,88 | 538 |
| 03 jun 2024 | 30,03 | 30,20 | 29,90 | 29,98 | 29,98 | 4729 |
| 31 may 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
| 30 may 2024 | 29,72 | 29,76 | 29,68 | 29,76 | 29,76 | 6756 |
| 29 may 2024 | 29,68 | 29,82 | 29,78 | 29,78 | 29,78 | 630.000 |
| 28 may 2024 | 29,37 | 29,76 | 29,76 | 29,76 | 29,76 | - |
| 24 may 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
| 23 may 2024 | 29,25 | 29,74 | 29,48 | 29,68 | 29,68 | 6882 |
| 22 may 2024 | 29,41 | 29,50 | 29,38 | 29,50 | 29,50 | 2932 |
| 21 may 2024 | 29,16 | 29,32 | 28,96 | 29,00 | 29,00 | 292.933 |
| 20 may 2024 | 29,37 | 29,32 | 29,20 | 29,32 | 29,32 | 9 |
| 17 may 2024 | 29,62 | 29,60 | 29,34 | 29,34 | 29,34 | 12.739 |
| 16 may 2024 | 29,70 | 29,76 | 29,76 | 29,76 | 29,76 | - |
| 15 may 2024 | 29,76 | 29,80 | 29,66 | 29,75 | 29,75 | 195.775 |
| 14 may 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 13 may 2024 | 30,29 | 30,20 | 30,10 | 30,12 | 30,12 | 8031 |
| 10 may 2024 | 30,05 | 30,02 | 30,02 | 30,02 | 30,02 | 22 |
| 09 may 2024 | 30,17 | 30,20 | 30,20 | 30,20 | 30,20 | 24 |
| 08 may 2024 | 30,35 | 30,20 | 30,04 | 30,16 | 30,16 | 458.060 |
| 07 may 2024 | 29,74 | 30,16 | 30,14 | 30,16 | 30,16 | 475 |
| 07 may 2024 | 0.8 Dividendo | |||||
| 03 may 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,11 | - |
| 02 may 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,05 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 30,44 | 30,58 | 30,36 | 30,48 | 29,69 | 28.768 |
| 29 abr 2024 | 30,29 | 30,42 | 30,38 | 30,42 | 29,63 | 3714 |
| 26 abr 2024 | 30,44 | 30,46 | 30,32 | 30,43 | 29,64 | 91.959 |
| 25 abr 2024 | 30,23 | 30,60 | 30,20 | 30,33 | 29,55 | 120.336 |
| 24 abr 2024 | 30,60 | 30,56 | 30,26 | 30,38 | 29,59 | 182.016 |
| 23 abr 2024 | 30,76 | 30,94 | 30,66 | 30,66 | 29,86 | 3.011.684 |
| 22 abr 2024 | 30,99 | 30,90 | 30,74 | 30,75 | 29,96 | 78.355 |
| 19 abr 2024 | 30,58 | 30,90 | 30,72 | 30,82 | 30,02 | 9108 |
| 18 abr 2024 | 30,68 | 30,98 | 30,58 | 30,72 | 29,92 | 231.090 |
| 17 abr 2024 | 30,95 | 30,93 | 30,58 | 30,91 | 30,11 | 24.422 |
| 16 abr 2024 | 30,89 | 30,85 | 30,68 | 30,77 | 29,97 | 28.729 |
| 15 abr 2024 | 30,99 | 31,04 | 30,80 | 30,90 | 30,10 | 9444 |
| 12 abr 2024 | 30,85 | 30,90 | 30,84 | 30,84 | 30,04 | 24.192 |
| 11 abr 2024 | 30,91 | 31,02 | 30,78 | 30,90 | 30,10 | 71.355 |
| 10 abr 2024 | 30,83 | 31,07 | 30,76 | 31,07 | 30,27 | 21.502 |
| 09 abr 2024 | 31,22 | 31,18 | 30,74 | 30,93 | 30,13 | 48.243 |
| 08 abr 2024 | 31,38 | 31,40 | 31,24 | 31,40 | 30,59 | 12.044 |
| 05 abr 2024 | 31,44 | 31,70 | 31,40 | 31,44 | 30,62 | 41.163 |
| 04 abr 2024 | 32,41 | 32,46 | 31,97 | 32,23 | 31,39 | 197.538 |
| 03 abr 2024 | 32,57 | 32,65 | 32,46 | 32,46 | 31,62 | 443 |
| 02 abr 2024 | 32,65 | 32,74 | 32,59 | 32,61 | 31,76 | 1244 |
| 28 mar 2024 | 32,60 | 32,70 | 32,70 | 32,70 | 31,86 | 21.495 |
| 27 mar 2024 | 32,45 | 32,70 | 32,45 | 32,70 | 31,85 | 11.235 |
| 26 mar 2024 | 32,10 | 32,60 | 32,10 | 32,36 | 31,53 | 12.972 |
| 25 mar 2024 | 31,52 | 32,15 | 31,45 | 31,65 | 30,83 | 13.499 |
| 22 mar 2024 | 31,88 | 31,88 | 31,45 | 31,70 | 30,88 | 31.326 |
| 21 mar 2024 | 31,27 | 32,10 | 31,60 | 31,94 | 31,11 | 109.573 |
| 20 mar 2024 | 32,00 | 32,05 | 31,85 | 32,02 | 31,19 | 32.824 |
| 19 mar 2024 | 31,73 | 32,15 | 31,87 | 32,07 | 31,24 | 14.751 |
| 18 mar 2024 | 31,63 | 31,85 | 31,72 | 31,85 | 31,03 | 658.696 |
| 15 mar 2024 | 31,08 | 31,80 | 31,45 | 31,53 | 30,72 | 4248 |
| 14 mar 2024 | 30,90 | 31,30 | 31,00 | 31,25 | 30,44 | 4761 |
| 13 mar 2024 | 30,65 | 31,00 | 30,75 | 30,94 | 30,14 | 16.821 |
| 12 mar 2024 | 30,75 | 30,80 | 30,65 | 30,80 | 30,00 | 5581 |
| 11 mar 2024 | 30,55 | 30,70 | 30,45 | 30,66 | 29,87 | 4762 |
| 08 mar 2024 | 30,40 | 30,50 | 30,40 | 30,50 | 29,71 | 11.983 |
| 07 mar 2024 | 30,15 | 30,50 | 30,15 | 30,50 | 29,71 | 7360 |
| 06 mar 2024 | 29,92 | 30,40 | 30,01 | 30,15 | 29,37 | 14.726 |
| 05 mar 2024 | 29,73 | 29,95 | 29,85 | 29,95 | 29,17 | 1850 |
| 04 mar 2024 | 29,92 | 29,78 | 29,75 | 29,78 | 29,01 | 132 |
| 01 mar 2024 | 29,67 | 30,00 | 29,90 | 29,90 | 29,13 | 8135 |
| 29 feb 2024 | 29,52 | 29,90 | 29,65 | 29,70 | 28,93 | 79.147 |
| 28 feb 2024 | 29,73 | 30,15 | 29,90 | 29,95 | 29,18 | 4514 |
| 27 feb 2024 | 30,00 | 30,10 | 30,00 | 30,00 | 29,22 | 2346 |
| 26 feb 2024 | 30,35 | 30,10 | 30,00 | 30,04 | 29,27 | 7165 |
| 23 feb 2024 | 30,15 | 30,30 | 30,10 | 30,25 | 29,47 | 12.489 |
| 22 feb 2024 | 29,67 | 30,25 | 29,70 | 30,20 | 29,42 | 19.576 |
| 21 feb 2024 | 29,63 | 29,80 | 29,60 | 29,65 | 28,88 | 8142 |
| 20 feb 2024 | 29,52 | 29,83 | 29,70 | 29,70 | 28,93 | 38.986 |
| 19 feb 2024 | 29,58 | 29,58 | 29,55 | 29,55 | 28,79 | 5367 |
| 16 feb 2024 | 28,75 | 29,45 | 28,75 | 29,45 | 28,69 | 11.068 |
| 15 feb 2024 | 29,27 | 29,25 | 28,90 | 29,02 | 28,27 | 9827 |
| 14 feb 2024 | 29,67 | 29,60 | 29,20 | 29,35 | 28,59 | 8849 |
| 13 feb 2024 | 29,83 | 29,95 | 29,60 | 29,79 | 29,02 | 90.393 |
| 12 feb 2024 | 29,42 | 29,98 | 29,60 | 29,73 | 28,96 | 27.523 |
| 09 feb 2024 | 29,23 | 29,50 | 29,25 | 29,39 | 28,63 | 17.262 |
| 08 feb 2024 | 29,52 | 29,50 | 29,30 | 29,30 | 28,54 | 9048 |
| 07 feb 2024 | 29,73 | 29,55 | 29,37 | 29,40 | 28,64 | 5481 |
| 06 feb 2024 | 29,63 | 29,90 | 29,70 | 29,70 | 28,93 | 16.351 |
| 05 feb 2024 | 29,83 | 29,86 | 29,67 | 29,67 | 28,91 | 11.668 |
| 02 feb 2024 | 29,73 | 30,05 | 29,65 | 29,75 | 28,98 | 1917 |
| 01 feb 2024 | 30,40 | 30,31 | 29,76 | 30,01 | 29,23 | 16.833 |
| 31 ene 2024 | 30,10 | 30,40 | 30,00 | 30,33 | 29,55 | 81.099 |
| 30 ene 2024 | 30,10 | 30,35 | 30,29 | 30,30 | 29,51 | 6922 |
| 29 ene 2024 | 30,05 | 30,15 | 30,05 | 30,05 | 29,27 | 543.807 |
| 26 ene 2024 | 30,00 | 30,05 | 29,81 | 29,98 | 29,20 | 29.558 |
| 25 ene 2024 | 30,05 | 30,00 | 29,82 | 30,00 | 29,22 | 27.652 |
| 24 ene 2024 | 29,83 | 30,05 | 29,98 | 30,05 | 29,27 | 21.710 |
| 23 ene 2024 | 30,10 | 30,20 | 29,80 | 29,80 | 29,03 | 33.205 |
| 22 ene 2024 | 30,20 | 30,20 | 30,10 | 30,20 | 29,42 | 32.394 |
| 19 ene 2024 | 30,50 | 30,41 | 30,15 | 30,41 | 29,62 | 53.877 |
| 18 ene 2024 | 30,15 | 30,35 | 30,10 | 30,29 | 29,50 | 69.795 |
| *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.