Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.300,41 +2.942,02 (+5,31%)
Multi Units Luxembourg - Lyxor S&P 500 UCITS ETF (0MVP.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:45PM BST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 48,59 | 48,80 | 48,51 | 48,69 | 48,69 | 2770 |
| 02 may 2024 | 48,20 | 48,49 | 48,20 | 48,29 | 48,29 | 1362 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 49,06 | 48,92 | 48,79 | 48,79 | 48,79 | 1606 |
| 29 abr 2024 | 48,98 | 49,03 | 48,90 | 48,99 | 48,99 | 393 |
| 26 abr 2024 | 48,77 | 48,97 | 48,72 | 48,97 | 48,97 | 1666 |
| 25 abr 2024 | 48,28 | 48,30 | 47,91 | 47,91 | 47,91 | 452 |
| 24 abr 2024 | 48,83 | 48,78 | 48,64 | 48,64 | 48,64 | 191 |
| 23 abr 2024 | 48,34 | 48,54 | 48,19 | 48,53 | 48,53 | 1894 |
| 22 abr 2024 | 48,08 | 48,06 | 47,97 | 48,06 | 48,06 | 1772 |
| 19 abr 2024 | 47,87 | 48,21 | 48,03 | 48,10 | 48,10 | 1973 |
| 18 abr 2024 | 48,46 | 48,63 | 48,32 | 48,63 | 48,63 | 834 |
| 17 abr 2024 | 48,76 | 48,90 | 48,46 | 48,67 | 48,67 | 1508 |
| 16 abr 2024 | 48,90 | 48,90 | 48,71 | 48,71 | 48,71 | 1660 |
| 15 abr 2024 | 49,53 | 49,76 | 49,56 | 49,59 | 49,59 | 1516 |
| 12 abr 2024 | 49,89 | 49,96 | 49,67 | 49,67 | 49,67 | 3942 |
| 11 abr 2024 | 49,36 | 49,42 | 49,13 | 49,38 | 49,38 | 2429 |
| 10 abr 2024 | 49,35 | 49,35 | 49,19 | 49,33 | 49,33 | 10.047 |
| 09 abr 2024 | 49,24 | 49,22 | 48,79 | 48,97 | 48,97 | 662 |
| 08 abr 2024 | 49,24 | 49,31 | 49,20 | 49,27 | 49,27 | 662 |
| 05 abr 2024 | 48,89 | 49,26 | 48,83 | 49,13 | 49,13 | 1720 |
| 04 abr 2024 | 49,49 | 49,53 | 49,43 | 49,51 | 49,51 | 14.656 |
| 03 abr 2024 | 49,50 | 49,55 | 49,41 | 49,54 | 49,54 | 12.657 |
| 02 abr 2024 | 50,20 | 50,10 | 49,44 | 49,44 | 49,44 | 4087 |
| 28 mar 2024 | 49,85 | 49,90 | 49,83 | 49,88 | 49,88 | 580 |
| 27 mar 2024 | 49,51 | 49,49 | 49,46 | 49,46 | 49,46 | 6 |
| 26 mar 2024 | 49,49 | 49,53 | 49,46 | 49,51 | 49,51 | 626 |
| 25 mar 2024 | 49,58 | 49,48 | 49,37 | 49,45 | 49,45 | 465 |
| 22 mar 2024 | 49,60 | 49,76 | 49,59 | 49,65 | 49,65 | 1015 |
| 21 mar 2024 | 49,33 | 49,63 | 49,22 | 49,63 | 49,63 | 235 |
| 20 mar 2024 | 48,78 | 49,00 | 48,85 | 48,92 | 48,92 | 534 |
| 19 mar 2024 | 48,61 | 48,74 | 48,44 | 48,64 | 48,64 | 538 |
| 18 mar 2024 | 48,24 | 48,71 | 48,27 | 48,67 | 48,67 | 323 |
| 15 mar 2024 | 48,57 | 48,58 | 48,10 | 48,23 | 48,23 | 2249 |
| 14 mar 2024 | 48,47 | 48,57 | 48,49 | 48,49 | 48,49 | 23.454 |
| 13 mar 2024 | 48,57 | 48,58 | 48,40 | 48,41 | 48,41 | 25.869 |
| 12 mar 2024 | 48,12 | 48,41 | 48,13 | 48,36 | 48,36 | 587 |
| 11 mar 2024 | 47,98 | 47,97 | 47,85 | 47,94 | 47,94 | 298 |
| 08 mar 2024 | 48,42 | 48,53 | 48,38 | 48,47 | 48,47 | 42 |
| 07 mar 2024 | 47,92 | 48,34 | 47,89 | 48,34 | 48,34 | 556 |
| 06 mar 2024 | 48,01 | 48,10 | 48,00 | 48,10 | 48,10 | 2202 |
| 05 mar 2024 | 48,39 | 48,00 | 47,93 | 47,93 | 47,93 | 879 |
| 04 mar 2024 | 48,51 | 48,51 | 48,41 | 48,42 | 48,42 | 528 |
| 01 mar 2024 | 48,36 | 48,41 | 48,26 | 48,41 | 48,41 | 578 |
| 29 feb 2024 | 47,87 | 48,09 | 48,05 | 48,09 | 48,09 | 671 |
| 28 feb 2024 | 47,98 | 47,97 | 47,92 | 47,96 | 47,96 | 822 |
| 27 feb 2024 | 47,87 | 47,90 | 47,83 | 47,83 | 47,83 | 1027 |
| 26 feb 2024 | 48,08 | 48,03 | 47,99 | 48,03 | 48,03 | 382 |
| 23 feb 2024 | 48,16 | 48,29 | 48,09 | 48,27 | 48,27 | 604 |
| 22 feb 2024 | 47,41 | 48,01 | 47,56 | 48,01 | 48,01 | 1700 |
| 21 feb 2024 | 47,15 | 47,03 | 46,99 | 47,03 | 47,03 | 359 |
| 20 feb 2024 | 47,46 | 47,44 | 47,03 | 47,08 | 47,08 | 850 |
| 19 feb 2024 | 47,58 | 47,64 | 47,56 | 47,64 | 47,64 | 854 |
| 16 feb 2024 | 47,90 | 47,90 | 47,89 | 47,90 | 47,90 | 1 |
| 15 feb 2024 | 47,83 | 47,76 | 47,61 | 47,65 | 47,65 | 958 |
| 14 feb 2024 | 47,46 | 47,60 | 47,45 | 47,55 | 47,55 | 5072 |
| 13 feb 2024 | 47,74 | 47,66 | 47,42 | 47,51 | 47,51 | 3828 |
| 12 feb 2024 | 47,66 | 47,94 | 47,70 | 47,83 | 47,83 | 5228 |
| 09 feb 2024 | 47,48 | 47,54 | 47,54 | 47,54 | 47,54 | 854 |
| 08 feb 2024 | 47,47 | 47,47 | 47,45 | 47,45 | 47,45 | 872 |
| 07 feb 2024 | 47,08 | 47,38 | 47,38 | 47,38 | 47,38 | 1441 |
| 06 feb 2024 | 47,03 | 47,09 | 47,09 | 47,09 | 47,09 | 514 |
| 05 feb 2024 | 47,00 | 47,04 | 46,91 | 46,92 | 46,92 | 2926 |
| 02 feb 2024 | 46,29 | 46,91 | 46,39 | 46,91 | 46,91 | 3320 |
| 01 feb 2024 | 46,10 | 46,10 | 45,88 | 45,88 | 45,88 | 3035 |
| 31 ene 2024 | 46,62 | 46,28 | 46,04 | 46,28 | 46,28 | 3427 |
| 30 ene 2024 | 46,57 | 46,50 | 46,40 | 46,47 | 46,47 | 1239 |
| 29 ene 2024 | 46,17 | 46,34 | 46,20 | 46,34 | 46,34 | 2259 |
| 26 ene 2024 | 46,03 | 46,17 | 46,04 | 46,17 | 46,17 | 514 |
| 25 ene 2024 | 45,84 | 46,21 | 46,19 | 46,21 | 46,21 | 397 |
| 24 ene 2024 | 45,96 | 45,97 | 45,83 | 45,89 | 45,89 | 1651 |
| 23 ene 2024 | 45,56 | 45,82 | 45,75 | 45,82 | 45,82 | 1333 |
| 22 ene 2024 | 45,55 | 45,65 | 45,61 | 45,63 | 45,63 | 2060 |
| 19 ene 2024 | 45,00 | 45,18 | 45,07 | 45,09 | 45,09 | 2786 |
| 18 ene 2024 | 44,50 | 44,84 | 44,84 | 44,84 | 44,84 | 425 |
| 17 ene 2024 | 44,65 | 44,70 | 44,70 | 44,70 | 44,70 | 1100 |
| 16 ene 2024 | 44,65 | 44,90 | 44,68 | 44,88 | 44,88 | 282 |
| 15 ene 2024 | 44,63 | 44,67 | 44,58 | 44,63 | 44,63 | 941 |
| 12 ene 2024 | 44,50 | 44,64 | 44,58 | 44,64 | 44,64 | 3293 |
| 11 ene 2024 | 44,72 | 44,47 | 44,34 | 44,34 | 44,34 | 1580 |
| 10 ene 2024 | 44,37 | 44,46 | 44,44 | 44,45 | 44,45 | 3017 |
| 09 ene 2024 | 44,40 | 44,46 | 44,38 | 44,39 | 44,39 | 548 |
| 08 ene 2024 | 43,88 | 44,01 | 43,79 | 44,01 | 44,01 | 95 |
| 05 ene 2024 | 43,88 | 43,90 | 43,87 | 43,90 | 43,90 | 1120 |
| 04 ene 2024 | 44,09 | 44,06 | 44,06 | 44,06 | 44,06 | 779 |
| 03 ene 2024 | 44,28 | 44,18 | 44,12 | 44,18 | 44,18 | 945 |
| 02 ene 2024 | 44,24 | 44,31 | 44,20 | 44,20 | 44,20 | 3527 |
| 29 dic 2023 | 44,29 | 44,30 | 44,00 | 44,14 | 44,14 | 8302 |
| 28 dic 2023 | 44,11 | 44,16 | 44,08 | 44,15 | 44,15 | 1994 |
| 27 dic 2023 | 44,27 | 44,20 | 43,86 | 43,86 | 43,86 | 5107 |
| 22 dic 2023 | 44,08 | 44,24 | 44,18 | 44,24 | 44,24 | 10.230 |
| 21 dic 2023 | 44,14 | 44,01 | 44,01 | 44,01 | 44,01 | 9241 |
| 20 dic 2023 | 44,48 | 44,47 | 44,40 | 44,40 | 44,40 | 10.641 |
| 19 dic 2023 | 44,28 | 44,33 | 44,33 | 44,33 | 44,33 | 1120 |
| 18 dic 2023 | 44,25 | 44,33 | 44,22 | 44,33 | 44,33 | 1798 |
| 15 dic 2023 | 44,01 | 44,23 | 44,08 | 44,23 | 44,23 | 3544 |
| 14 dic 2023 | 44,26 | 44,23 | 43,85 | 43,85 | 43,85 | 3761 |
| 13 dic 2023 | 44,06 | 44,04 | 44,04 | 44,04 | 44,04 | 3953 |
| 12 dic 2023 | 43,24 | 43,83 | 43,83 | 43,83 | 43,83 | 3960 |
| 12 dic 2023 | 0.46 Dividendo | |||||
| *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.