Mercados españoles cerrados en 3 hrs 29 min
IBEX 35
11.308,90 -16,60 (-0,15%) Euro Stoxx 50
5.045,40 -13,80 (-0,27%) Dólar/Euro
1,0886 +0,0026 (+0,24%) Petróleo Brent
83,17 +1,05 (+1,28%) Oro
2.349,00 +14,50 (+0,62%) Bitcoin EUR
62.773,62 -60,49 (-0,10%)
Deka DAX UCITS ETF (0MPQ.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:20AM BST. Mercado abierto.
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 163,76 | 164,34 | 163,70 | 164,34 | 164,34 | 1 |
| 23 may 2024 | 165,50 | 165,64 | 164,94 | 164,94 | 164,94 | 1 |
| 22 may 2024 | 165,18 | 165,18 | 165,06 | 165,06 | 165,06 | - |
| 21 may 2024 | 165,40 | 165,56 | 165,10 | 165,16 | 165,16 | 4 |
| 20 may 2024 | 165,64 | 165,90 | 165,46 | 165,90 | 165,90 | 2 |
| 17 may 2024 | 165,26 | 165,34 | 164,74 | 164,84 | 164,84 | 1 |
| 16 may 2024 | 166,78 | 166,82 | 166,78 | 166,80 | 166,80 | - |
| 15 may 2024 | 165,98 | 166,86 | 165,98 | 166,86 | 166,86 | - |
| 14 may 2024 | 165,44 | 165,44 | 165,44 | 165,44 | 165,44 | - |
| 13 may 2024 | 166,14 | 166,16 | 165,76 | 165,76 | 165,76 | 1 |
| 10 may 2024 | 165,88 | 166,60 | 165,88 | 166,60 | 166,60 | 2 |
| 09 may 2024 | 163,98 | 165,24 | 163,98 | 165,24 | 165,24 | - |
| 08 may 2024 | 163,60 | 163,74 | 163,40 | 163,58 | 163,58 | 4 |
| 07 may 2024 | 161,56 | 161,60 | 161,56 | 161,60 | 161,60 | - |
| 03 may 2024 | 159,28 | 159,28 | 158,72 | 159,06 | 159,06 | 2 |
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 160,58 | 160,58 | 159,48 | 159,48 | 159,48 | 1 |
| 29 abr 2024 | 161,40 | 161,40 | 161,32 | 161,34 | 161,34 | 2 |
| 26 abr 2024 | 159,80 | 159,80 | 159,80 | 159,80 | 159,80 | - |
| 25 abr 2024 | 159,90 | 159,90 | 158,50 | 158,50 | 158,50 | - |
| 24 abr 2024 | 161,18 | 161,18 | 160,18 | 160,18 | 160,18 | - |
| 23 abr 2024 | 159,88 | 159,88 | 159,88 | 159,88 | 159,88 | - |
| 22 abr 2024 | 158,40 | 158,48 | 158,16 | 158,16 | 158,16 | 3 |
| 19 abr 2024 | 156,54 | 157,28 | 156,44 | 157,28 | 157,28 | 1 |
| 18 abr 2024 | 157,98 | 158,10 | 157,58 | 158,10 | 158,10 | - |
| 17 abr 2024 | 157,78 | 158,40 | 157,78 | 158,40 | 158,40 | - |
| 16 abr 2024 | 157,58 | 158,16 | 157,34 | 157,78 | 157,78 | 19 |
| 15 abr 2024 | 159,98 | 160,98 | 159,98 | 160,28 | 160,28 | - |
| 12 abr 2024 | 160,68 | 160,94 | 158,56 | 158,56 | 158,56 | 2 |
| 11 abr 2024 | 160,08 | 160,52 | 158,94 | 158,94 | 158,94 | 42 |
| 10 abr 2024 | 161,24 | 161,36 | 160,20 | 160,20 | 160,20 | 12 |
| 09 abr 2024 | 161,80 | 161,80 | 160,30 | 160,30 | 160,30 | - |
| 08 abr 2024 | 161,46 | 162,04 | 161,46 | 162,04 | 162,04 | - |
| 05 abr 2024 | 161,08 | 161,16 | 160,96 | 160,96 | 160,96 | 126 |
| 04 abr 2024 | 162,88 | 163,18 | 162,70 | 163,18 | 163,18 | 9 |
| 03 abr 2024 | 162,56 | 162,74 | 162,56 | 162,74 | 162,74 | 2 |
| 02 abr 2024 | 163,56 | 164,58 | 162,38 | 162,38 | 162,38 | 2 |
| 28 mar 2024 | 163,94 | 163,96 | 163,80 | 163,80 | 163,80 | 1 |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | 161,96 | 163,12 | 161,96 | 162,94 | 162,94 | 3 |
| 25 mar 2024 | 161,54 | 162,06 | 161,54 | 162,06 | 162,06 | 1 |
| 22 mar 2024 | 160,94 | 161,04 | 160,90 | 161,04 | 161,04 | - |
| 21 mar 2024 | 161,14 | 161,14 | 160,16 | 160,42 | 160,42 | 2 |
| 20 mar 2024 | 159,38 | 159,76 | 159,38 | 159,66 | 159,66 | - |
| 19 mar 2024 | 159,02 | 159,20 | 159,02 | 159,20 | 159,20 | 2 |
| 18 mar 2024 | 159,32 | 159,32 | 159,32 | 159,32 | 159,32 | - |
| 15 mar 2024 | 159,16 | 159,16 | 159,02 | 159,02 | 159,02 | 1 |
| 14 mar 2024 | 159,66 | 159,72 | 159,64 | 159,64 | 159,64 | 1 |
| 13 mar 2024 | 159,46 | 159,50 | 159,28 | 159,50 | 159,50 | 7 |
| 12 mar 2024 | 157,82 | 159,00 | 157,70 | 159,00 | 159,00 | 1 |
| 11 mar 2024 | 156,80 | 157,14 | 156,76 | 157,10 | 157,10 | 4 |
| 08 mar 2024 | 158,16 | 158,16 | 158,04 | 158,14 | 158,14 | 100 |
| 07 mar 2024 | 156,50 | 157,58 | 156,40 | 157,58 | 157,58 | 30 |
| 06 mar 2024 | 157,18 | 157,18 | 157,04 | 157,04 | 157,04 | 3 |
| 05 mar 2024 | 156,84 | 156,84 | 156,62 | 156,70 | 156,70 | 1 |
| 04 mar 2024 | 157,24 | 157,32 | 157,24 | 157,32 | 157,32 | 4 |
| 01 mar 2024 | 157,84 | 157,84 | 156,88 | 156,88 | 156,88 | 5 |
| 29 feb 2024 | 156,40 | 156,42 | 156,40 | 156,42 | 156,42 | - |
| 28 feb 2024 | 155,72 | 155,94 | 155,72 | 155,94 | 155,94 | 1 |
| 27 feb 2024 | 155,18 | 155,34 | 155,18 | 155,34 | 155,34 | 1 |
| 26 feb 2024 | 154,34 | 154,42 | 154,34 | 154,42 | 154,42 | - |
| 23 feb 2024 | 154,10 | 154,10 | 154,10 | 154,10 | 154,10 | 1 |
| 22 feb 2024 | 153,68 | 153,96 | 153,68 | 153,96 | 153,96 | 1 |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | - | - | - | - | - | - |
| 19 feb 2024 | 151,48 | 151,56 | 151,48 | 151,56 | 151,56 | 1 |
| 16 feb 2024 | 151,96 | 151,98 | 151,96 | 151,98 | 151,98 | - |
| 15 feb 2024 | 151,02 | 151,06 | 151,02 | 151,06 | 151,06 | - |
| 14 feb 2024 | 149,64 | 150,04 | 149,64 | 150,04 | 150,04 | - |
| 13 feb 2024 | 150,62 | 150,64 | 150,62 | 150,64 | 150,64 | - |
| 12 feb 2024 | 150,58 | 150,58 | 150,58 | 150,58 | 150,58 | - |
| 09 feb 2024 | 150,62 | 150,62 | 150,62 | 150,62 | 150,62 | - |
| 08 feb 2024 | 150,24 | 150,30 | 150,00 | 150,00 | 150,00 | 1 |
| 07 feb 2024 | 151,16 | 151,16 | 150,76 | 150,76 | 150,76 | - |
| 06 feb 2024 | 150,32 | 150,32 | 150,02 | 150,28 | 150,28 | 1 |
| 05 feb 2024 | 150,20 | 150,20 | 150,20 | 150,20 | 150,20 | - |
| 02 feb 2024 | 150,66 | 150,84 | 150,38 | 150,38 | 150,38 | 1 |
| 01 feb 2024 | 149,54 | 149,78 | 149,54 | 149,78 | 149,78 | 1 |
| 31 ene 2024 | 150,62 | 150,68 | 150,14 | 150,14 | 150,14 | - |
| 30 ene 2024 | 150,92 | 150,92 | 150,44 | 150,68 | 150,68 | 2 |
| 29 ene 2024 | 150,06 | 150,14 | 149,62 | 149,62 | 149,62 | 1 |
| 26 ene 2024 | 149,94 | 149,94 | 149,94 | 149,94 | 149,94 | - |
| 25 ene 2024 | 149,56 | 149,56 | 149,06 | 149,06 | 149,06 | - |
| 24 ene 2024 | 149,78 | 149,92 | 149,78 | 149,92 | 149,92 | 4 |
| 23 ene 2024 | 148,38 | 148,38 | 148,38 | 148,38 | 148,38 | 5 |
| 22 ene 2024 | 147,90 | 148,00 | 147,90 | 147,90 | 147,90 | - |
| 19 ene 2024 | 147,82 | 147,82 | 147,82 | 147,82 | 147,82 | - |
| 18 ene 2024 | 146,10 | 146,10 | 146,10 | 146,10 | 146,10 | - |
| 17 ene 2024 | 145,72 | 145,72 | 145,32 | 145,34 | 145,34 | 9 |
| 16 ene 2024 | 146,38 | 146,40 | 146,38 | 146,40 | 146,40 | 1 |
| 15 ene 2024 | 148,36 | 148,36 | 147,60 | 147,60 | 147,60 | - |
| 12 ene 2024 | 147,98 | 148,20 | 147,98 | 148,20 | 148,20 | - |
| 11 ene 2024 | 148,86 | 148,86 | 148,86 | 148,86 | 148,86 | - |
| 10 ene 2024 | 148,28 | 148,28 | 148,28 | 148,28 | 148,28 | 2 |
| 09 ene 2024 | 148,34 | 148,34 | 147,46 | 147,46 | 147,46 | - |
| 08 ene 2024 | 147,28 | 147,58 | 147,28 | 147,58 | 147,58 | 2 |
| 05 ene 2024 | 146,60 | 147,40 | 146,34 | 147,40 | 147,40 | 1 |
| 04 ene 2024 | 146,94 | 147,20 | 146,64 | 146,64 | 146,64 | 1 |
| 03 ene 2024 | 148,86 | 148,86 | 148,78 | 148,78 | 148,78 | - |
| *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.