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
59.591,73 +523,08 (+0,89%)
ETF Managers Trust - ETFMG Alternative Harvest ETF (0MXC.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 05:45PM BST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | - | - | - | - | - | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | - | - | - | - | - | - |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | - | - | - | - | - | - |
| 02 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | - | - | - | - | - | - |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | - | - | - | - | - | - |
| 04 mar 2024 | - | - | - | - | - | - |
| 01 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | - | - | - | - | - | - |
| 26 feb 2024 | - | - | - | - | - | - |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | - | - | - | - | - | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 ene 2024 | - | - | - | - | - | - |
| 30 ene 2024 | - | - | - | - | - | - |
| 29 ene 2024 | 3,6198 | 3,6250 | 3,6099 | 3,6250 | 3,6250 | 910 |
| 26 ene 2024 | 3,6580 | 3,6580 | 3,6200 | 3,6200 | 3,6200 | 4216 |
| 25 ene 2024 | 3,6000 | 3,6150 | 3,5685 | 3,5850 | 3,5850 | 1624 |
| 24 ene 2024 | 3,5503 | 3,6000 | 3,5503 | 3,6000 | 3,6000 | 5254 |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 3,4210 | 3,5320 | 3,4210 | 3,4710 | 3,4710 | 4575 |
| 19 ene 2024 | 3,2702 | 3,3950 | 3,2702 | 3,3950 | 3,3950 | 4550 |
| 18 ene 2024 | 3,4782 | 3,4782 | 3,3612 | 3,3620 | 3,3620 | 11.020 |
| 17 ene 2024 | 3,4700 | 3,5100 | 3,4700 | 3,4998 | 3,4998 | 4507 |
| 16 ene 2024 | 3,5890 | 3,6088 | 3,4800 | 3,5600 | 3,5600 | 1897 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 3,3300 | 3,3600 | 3,3300 | 3,3600 | 3,3600 | 22 |
| 11 ene 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3 |
| 10 ene 2024 | 3,1923 | 3,1923 | 3,1923 | 3,1923 | 3,1923 | 3000 |
| 09 ene 2024 | 3,3450 | 3,3450 | 3,2950 | 3,2950 | 3,2950 | 3900 |
| 08 ene 2024 | 3,4780 | 3,4800 | 3,4780 | 3,4800 | 3,4800 | 3800 |
| 05 ene 2024 | 3,2388 | 3,2388 | 3,2388 | 3,2388 | 3,2388 | 950 |
| 04 ene 2024 | 3,2880 | 3,2899 | 3,2880 | 3,2899 | 3,2899 | 1931 |
| 03 ene 2024 | 3,1300 | 3,3300 | 3,1300 | 3,3300 | 3,3300 | 2010 |
| 02 ene 2024 | 3,1700 | 3,1717 | 3,1700 | 3,1717 | 3,1717 | 250 |
| 29 dic 2023 | 3,2013 | 3,2200 | 3,2013 | 3,2100 | 3,2100 | 2243 |
| 28 dic 2023 | 3,3197 | 3,3197 | 3,2550 | 3,2550 | 3,2550 | 1238 |
| 27 dic 2023 | 3,3210 | 3,3210 | 3,2612 | 3,2715 | 3,2715 | 1651 |
| 27 dic 2023 | 0.055753 Dividendo | |||||
| 22 dic 2023 | - | - | - | - | - | - |
| 21 dic 2023 | 3,0120 | 3,0150 | 3,0120 | 3,0150 | 3,0150 | 300 |
| 20 dic 2023 | 3,0950 | 3,0950 | 3,0704 | 3,0713 | 3,0713 | 1000 |
| 19 dic 2023 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 1 |
| 18 dic 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 701 |
| 15 dic 2023 | 3,0800 | 3,1000 | 3,0800 | 3,1000 | 3,1000 | 11 |
| 14 dic 2023 | 3,0488 | 3,1100 | 3,0488 | 3,0689 | 3,0689 | 3844 |
| 13 dic 2023 | 2,9600 | 2,9600 | 2,9598 | 2,9598 | 2,9598 | 543 |
| 12 dic 2023 | 3,1712 | 3,1712 | 3,1000 | 3,1000 | 3,1000 | 111 |
| 11 dic 2023 | 3,3406 | 3,3406 | 3,3100 | 3,3100 | 3,3100 | 36 |
| 08 dic 2023 | 3,3788 | 3,4000 | 3,3400 | 3,3413 | 3,3413 | 7922 |
| 07 dic 2023 | 3,3100 | 3,3350 | 3,3100 | 3,3350 | 3,3350 | 4901 |
| 06 dic 2023 | 3,2813 | 3,3688 | 3,2400 | 3,3300 | 3,3300 | 1441 |
| 05 dic 2023 | 3,3300 | 3,3412 | 3,2850 | 3,2850 | 3,2850 | 5839 |
| 04 dic 2023 | 3,2298 | 3,3980 | 3,2200 | 3,3600 | 3,3600 | 20.053 |
| *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.