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
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.783,32 +337,88 (+0,58%)
Sprott Physical Gold and Silver Trust (0N2R.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:35PM BST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 25,29 | 21,12 | 20,99 | 21,12 | 21,12 | 286 |
| 02 may 2024 | 21,06 | 21,06 | 21,06 | 21,04 | 21,04 | 50 |
| 01 may 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 30 abr 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 29 abr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 26 abr 2024 | 23,10 | 21,65 | 21,65 | 21,65 | 21,65 | 100 |
| 25 abr 2024 | 24,23 | 21,63 | 21,63 | 21,63 | 21,63 | 1229 |
| 24 abr 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 23 abr 2024 | 25,51 | 21,53 | 21,35 | 21,53 | 21,53 | 1560 |
| 22 abr 2024 | 23,39 | 21,72 | 21,72 | 21,72 | 21,72 | 250 |
| 19 abr 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 18 abr 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 17 abr 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
| 16 abr 2024 | 22,35 | 22,15 | 22,15 | 22,15 | 22,15 | 1828 |
| 15 abr 2024 | 19,64 | 22,22 | 21,99 | 22,22 | 22,22 | 5133 |
| 12 abr 2024 | 21,02 | 22,89 | 22,71 | 22,71 | 22,71 | 7997 |
| 11 abr 2024 | 19,46 | 22,23 | 22,07 | 22,20 | 22,20 | 588 |
| 10 abr 2024 | 22,25 | 21,70 | 21,70 | 21,70 | 21,70 | 400 |
| 09 abr 2024 | 20,67 | 22,14 | 22,00 | 22,00 | 22,00 | 1739 |
| 08 abr 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 05 abr 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
| 04 abr 2024 | 18,37 | 21,47 | 21,43 | 21,43 | 21,43 | 1820 |
| 03 abr 2024 | 19,15 | 21,34 | 21,20 | 21,34 | 21,34 | 1725 |
| 02 abr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 28 mar 2024 | 18,66 | 20,32 | 20,20 | 20,32 | 20,32 | 15.027 |
| 27 mar 2024 | 17,95 | 20,07 | 20,06 | 20,07 | 20,07 | 3498 |
| 26 mar 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 25 mar 2024 | 17,97 | 20,03 | 20,03 | 20,03 | 20,03 | 370 |
| 22 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 21 mar 2024 | 18,11 | 20,35 | 20,00 | 20,00 | 20,00 | 400 |
| 20 mar 2024 | 20,24 | 20,13 | 19,98 | 20,13 | 20,13 | 959 |
| 19 mar 2024 | 18,02 | 19,93 | 19,92 | 19,92 | 19,92 | 114 |
| 18 mar 2024 | 10,51 | 20,05 | 20,05 | 20,05 | 20,05 | 2678 |
| 15 mar 2024 | 18,00 | 20,17 | 20,06 | 20,17 | 20,17 | 5578 |
| 14 mar 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 13 mar 2024 | 17,90 | 20,09 | 19,89 | 20,09 | 20,09 | 875 |
| 12 mar 2024 | 19,10 | 19,75 | 19,75 | 19,75 | 19,75 | 100 |
| 11 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 08 mar 2024 | 17,94 | 19,99 | 19,98 | 19,99 | 19,99 | 1260 |
| 07 mar 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 06 mar 2024 | 17,80 | 19,72 | 19,67 | 19,72 | 19,72 | 536 |
| 05 mar 2024 | 17,78 | 19,50 | 19,45 | 19,50 | 19,50 | 2103 |
| 04 mar 2024 | 17,61 | 19,38 | 19,31 | 19,36 | 19,36 | 3600 |
| 01 mar 2024 | 17,49 | 18,87 | 18,87 | 18,87 | 18,87 | 1051 |
| 29 feb 2024 | 19,75 | 18,66 | 18,66 | 18,66 | 18,66 | 400 |
| 28 feb 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 27 feb 2024 | 19,72 | 18,48 | 18,48 | 18,48 | 18,48 | 2182 |
| 26 feb 2024 | 18,50 | 18,45 | 18,43 | 18,45 | 18,45 | 1927 |
| 23 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 22 feb 2024 | 17,44 | 18,51 | 18,49 | 18,49 | 18,49 | 679 |
| 21 feb 2024 | 18,47 | 18,51 | 18,48 | 18,50 | 18,50 | 1000 |
| 20 feb 2024 | 17,45 | 18,60 | 18,60 | 18,60 | 18,60 | 1715 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 18,40 | 18,65 | 18,65 | 18,65 | 18,65 | 201 |
| 15 feb 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 14 feb 2024 | 16,86 | 18,18 | 18,08 | 18,18 | 18,18 | 1099 |
| 13 feb 2024 | 18,41 | 18,15 | 18,06 | 18,09 | 18,09 | 1530 |
| 12 feb 2024 | 18,42 | 18,43 | 18,43 | 18,43 | 18,43 | 1175 |
| 09 feb 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 08 feb 2024 | 17,42 | 18,52 | 18,52 | 18,52 | 18,52 | 2478 |
| 07 feb 2024 | 18,44 | 18,49 | 18,44 | 18,44 | 18,44 | 400 |
| 06 feb 2024 | 17,11 | 18,50 | 18,50 | 18,50 | 18,50 | 2 |
| 05 feb 2024 | 17,43 | 18,43 | 18,41 | 18,41 | 18,41 | 450 |
| 02 feb 2024 | 18,59 | 18,56 | 18,46 | 18,56 | 18,56 | 1299 |
| 01 feb 2024 | 17,48 | 18,89 | 18,74 | 18,89 | 18,89 | 759 |
| 31 ene 2024 | 17,50 | 18,80 | 18,73 | 18,73 | 18,73 | 1345 |
| 30 ene 2024 | 14,02 | 18,70 | 18,68 | 18,70 | 18,70 | 1254 |
| 29 ene 2024 | 18,52 | 18,53 | 18,53 | 18,53 | 18,53 | 1086 |
| 26 ene 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 25 ene 2024 | 19,49 | 18,56 | 18,53 | 18,53 | 18,53 | 1538 |
| 24 ene 2024 | 17,45 | 18,50 | 18,47 | 18,47 | 18,47 | 2221 |
| 23 ene 2024 | 18,36 | 18,57 | 18,48 | 18,57 | 18,57 | 550 |
| 22 ene 2024 | 18,57 | 18,37 | 18,37 | 18,37 | 18,37 | 721 |
| 19 ene 2024 | 17,27 | 18,59 | 18,54 | 18,59 | 18,59 | 402 |
| 18 ene 2024 | 18,45 | 18,58 | 18,45 | 18,58 | 18,58 | 2900 |
| 17 ene 2024 | 18,53 | 18,46 | 18,46 | 18,46 | 18,46 | 500 |
| 16 ene 2024 | 18,53 | 18,78 | 18,68 | 18,68 | 18,68 | 3982 |
| 15 ene 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 12 ene 2024 | 18,62 | 19,03 | 18,10 | 19,00 | 19,00 | 1545 |
| 11 ene 2024 | 18,51 | 18,74 | 18,50 | 18,51 | 18,51 | 2235 |
| 10 ene 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | 150 |
| 09 ene 2024 | 18,76 | 18,83 | 18,81 | 18,81 | 18,81 | 198 |
| 08 ene 2024 | 18,62 | 18,83 | 18,83 | 18,83 | 18,83 | 1613 |
| 05 ene 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 04 ene 2024 | 18,56 | 18,84 | 18,84 | 18,84 | 18,84 | 549 |
| 03 ene 2024 | 18,69 | 18,75 | 18,73 | 18,75 | 18,75 | 1223 |
| 02 ene 2024 | 18,71 | 19,11 | 19,10 | 19,11 | 19,11 | 1892 |
| 29 dic 2023 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | 200 |
| 28 dic 2023 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 27 dic 2023 | 17,90 | 19,43 | 19,28 | 19,37 | 19,37 | 7596 |
| 22 dic 2023 | 18,57 | 19,42 | 18,57 | 19,27 | 19,27 | 5770 |
| 21 dic 2023 | 18,68 | 19,23 | 19,21 | 19,19 | 19,19 | 5664 |
| 20 dic 2023 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 19 dic 2023 | 18,88 | 19,17 | 19,08 | 19,11 | 19,11 | 1405 |
| 18 dic 2023 | 18,87 | 18,88 | 18,84 | 18,87 | 18,87 | 10.400 |
| 15 dic 2023 | 17,92 | 19,02 | 18,86 | 18,86 | 18,86 | 1198 |
| 14 dic 2023 | 18,57 | 19,40 | 18,97 | 18,97 | 18,97 | 1307 |
| 13 dic 2023 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 12 dic 2023 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | 200 |
| 11 dic 2023 | 18,42 | 18,33 | 18,27 | 18,27 | 18,27 | 1330 |
| *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.