Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.452,28 +1.432,29 (+2,39%)
Amplifon S.p.A. (0N61.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:45PM BST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 34,33 | 34,57 | 33,96 | 34,43 | 34,43 | 24.240 |
| 16 may 2024 | 33,88 | 34,71 | 34,09 | 34,35 | 34,35 | 16.323 |
| 15 may 2024 | 33,67 | 34,48 | 33,70 | 34,48 | 34,48 | 33.609 |
| 14 may 2024 | 33,56 | 34,19 | 33,31 | 33,90 | 33,90 | 34.666 |
| 13 may 2024 | 33,85 | 34,58 | 33,37 | 33,39 | 33,39 | 59.368 |
| 10 may 2024 | 33,51 | 34,56 | 34,02 | 34,56 | 34,56 | 148.348 |
| 09 may 2024 | 33,58 | 33,88 | 33,14 | 33,70 | 33,70 | 31.883 |
| 08 may 2024 | 33,81 | 34,18 | 33,30 | 33,38 | 33,38 | 82.413 |
| 07 may 2024 | 32,85 | 34,03 | 33,08 | 34,00 | 34,00 | 51.737 |
| 03 may 2024 | 31,65 | 32,06 | 31,47 | 31,47 | 31,47 | 12.103 |
| 02 may 2024 | 31,35 | 32,65 | 31,20 | 31,40 | 31,40 | 46.462 |
| 01 may 2024 | 31,51 | 31,43 | 31,43 | 31,43 | 31,43 | 4481 |
| 30 abr 2024 | 31,63 | 31,80 | 31,40 | 31,43 | 31,43 | 17.594 |
| 29 abr 2024 | 31,34 | 31,81 | 31,51 | 31,72 | 31,72 | 11.704 |
| 26 abr 2024 | 31,35 | 31,68 | 31,29 | 31,50 | 31,50 | 27.884 |
| 25 abr 2024 | 31,44 | 31,61 | 30,85 | 31,01 | 31,01 | 24.599 |
| 24 abr 2024 | 32,01 | 32,18 | 31,25 | 31,31 | 31,31 | 27.181 |
| 23 abr 2024 | 31,66 | 32,19 | 31,71 | 32,15 | 32,15 | 17.324 |
| 22 abr 2024 | 31,34 | 31,85 | 31,31 | 31,61 | 31,61 | 25.449 |
| 19 abr 2024 | 30,88 | 31,52 | 30,96 | 31,31 | 31,31 | 36.525 |
| 18 abr 2024 | 30,80 | 31,10 | 30,51 | 30,85 | 30,85 | 22.672 |
| 17 abr 2024 | 31,07 | 31,17 | 30,83 | 30,83 | 30,83 | 8999 |
| 16 abr 2024 | 30,42 | 31,50 | 30,39 | 31,25 | 31,25 | 23.643 |
| 15 abr 2024 | 31,43 | 31,52 | 30,80 | 30,90 | 30,90 | 13.059 |
| 12 abr 2024 | 30,85 | 31,62 | 30,83 | 31,34 | 31,34 | 94.133 |
| 11 abr 2024 | 30,31 | 30,68 | 30,01 | 30,28 | 30,28 | 49.096 |
| 10 abr 2024 | 31,44 | 32,00 | 30,51 | 30,64 | 30,64 | 61.885 |
| 09 abr 2024 | 32,46 | 32,70 | 29,97 | 31,82 | 31,82 | 211.525 |
| 08 abr 2024 | 32,37 | 32,53 | 31,67 | 32,48 | 32,48 | 11.416 |
| 05 abr 2024 | 32,63 | 32,26 | 31,82 | 31,96 | 31,96 | 23.526 |
| 04 abr 2024 | 32,90 | 32,99 | 32,38 | 32,53 | 32,53 | 11.662 |
| 03 abr 2024 | 33,17 | 33,54 | 32,72 | 32,97 | 32,97 | 9928 |
| 02 abr 2024 | 33,46 | 33,65 | 33,00 | 33,25 | 33,25 | 16.711 |
| 28 mar 2024 | 33,81 | 34,06 | 33,57 | 33,79 | 33,79 | 33.448 |
| 27 mar 2024 | 34,02 | 34,11 | 33,46 | 34,01 | 34,01 | 19.998 |
| 26 mar 2024 | 32,60 | 34,36 | 33,05 | 33,33 | 33,33 | 66.258 |
| 25 mar 2024 | 32,00 | 33,03 | 31,53 | 32,67 | 32,67 | 26.283 |
| 22 mar 2024 | 32,35 | 32,00 | 31,24 | 31,67 | 31,67 | 127.881 |
| 21 mar 2024 | 32,76 | 32,92 | 32,03 | 32,03 | 32,03 | 22.392 |
| 20 mar 2024 | 32,10 | 32,60 | 32,08 | 32,41 | 32,41 | 13.589 |
| 19 mar 2024 | 31,68 | 32,28 | 31,59 | 32,28 | 32,28 | 13.389 |
| 18 mar 2024 | 32,63 | 32,77 | 31,50 | 32,12 | 32,12 | 37.426 |
| 15 mar 2024 | 33,24 | 33,02 | 32,19 | 32,81 | 32,81 | 37.043 |
| 14 mar 2024 | 33,42 | 33,97 | 32,90 | 32,95 | 32,95 | 37.364 |
| 13 mar 2024 | 33,54 | 34,09 | 33,62 | 33,63 | 33,63 | 20.752 |
| 12 mar 2024 | 33,06 | 33,88 | 33,09 | 33,81 | 33,81 | 30.940 |
| 11 mar 2024 | 33,67 | 33,61 | 32,57 | 32,94 | 32,94 | 44.979 |
| 08 mar 2024 | 32,91 | 34,20 | 32,56 | 33,61 | 33,61 | 60.654 |
| 07 mar 2024 | 30,94 | 33,24 | 29,89 | 30,92 | 30,92 | 131.190 |
| 06 mar 2024 | 30,87 | 31,05 | 30,63 | 30,95 | 30,95 | 36.887 |
| 05 mar 2024 | 31,02 | 31,23 | 30,65 | 30,83 | 30,83 | 39.992 |
| 04 mar 2024 | 31,50 | 31,68 | 30,87 | 30,97 | 30,97 | 42.031 |
| 01 mar 2024 | 30,87 | 31,42 | 30,62 | 31,39 | 31,39 | 41.554 |
| 29 feb 2024 | 31,18 | 31,61 | 30,86 | 31,27 | 31,27 | 41.223 |
| 28 feb 2024 | 32,06 | 32,00 | 31,17 | 31,24 | 31,24 | 33.526 |
| 27 feb 2024 | 32,00 | 32,18 | 31,49 | 31,93 | 31,93 | 35.054 |
| 26 feb 2024 | 32,41 | 32,40 | 31,84 | 32,09 | 32,09 | 16.930 |
| 23 feb 2024 | 32,56 | 32,65 | 32,24 | 32,28 | 32,28 | 26.364 |
| 22 feb 2024 | 31,45 | 32,52 | 31,65 | 32,50 | 32,50 | 45.595 |
| 21 feb 2024 | 31,66 | 31,60 | 31,30 | 31,47 | 31,47 | 6029 |
| 20 feb 2024 | 31,61 | 31,65 | 31,38 | 31,47 | 31,47 | 7644 |
| 19 feb 2024 | 31,68 | 31,83 | 31,34 | 31,56 | 31,56 | 16.745 |
| 16 feb 2024 | 31,83 | 31,95 | 31,57 | 31,86 | 31,86 | 32.008 |
| 15 feb 2024 | 31,36 | 31,78 | 31,28 | 31,44 | 31,44 | 30.901 |
| 14 feb 2024 | 30,64 | 31,43 | 30,75 | 31,19 | 31,19 | 19.977 |
| 13 feb 2024 | 31,29 | 31,40 | 30,51 | 30,83 | 30,83 | 27.250 |
| 12 feb 2024 | 31,36 | 31,74 | 31,12 | 31,35 | 31,35 | 21.783 |
| 09 feb 2024 | 31,50 | 31,70 | 31,33 | 31,49 | 31,49 | 13.767 |
| 08 feb 2024 | 31,28 | 31,68 | 31,13 | 31,36 | 31,36 | 19.646 |
| 07 feb 2024 | 31,24 | 31,31 | 30,78 | 31,21 | 31,21 | 20.884 |
| 06 feb 2024 | 29,88 | 31,25 | 30,01 | 30,53 | 30,53 | 40.263 |
| 05 feb 2024 | 29,83 | 29,98 | 29,67 | 29,98 | 29,98 | 10.200 |
| 02 feb 2024 | 30,09 | 30,12 | 29,59 | 29,73 | 29,73 | 11.183 |
| 01 feb 2024 | 30,31 | 30,45 | 29,76 | 29,92 | 29,92 | 15.362 |
| 31 ene 2024 | 30,19 | 30,40 | 30,09 | 30,37 | 30,37 | 15.643 |
| 30 ene 2024 | 30,09 | 30,24 | 29,85 | 30,21 | 30,21 | 20.769 |
| 29 ene 2024 | 30,32 | 30,50 | 29,76 | 30,08 | 30,08 | 36.400 |
| 26 ene 2024 | 29,90 | 30,64 | 29,82 | 30,60 | 30,60 | 33.888 |
| 25 ene 2024 | 29,89 | 29,97 | 29,71 | 29,89 | 29,89 | 25.231 |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 29,60 | 30,08 | 29,25 | 29,57 | 29,57 | 80.977 |
| 19 ene 2024 | 30,03 | 30,11 | 29,19 | 29,39 | 29,39 | 71.834 |
| 18 ene 2024 | 30,45 | 30,59 | 29,40 | 29,89 | 29,89 | 104.589 |
| 17 ene 2024 | 30,86 | 30,92 | 30,27 | 30,61 | 30,61 | 26.879 |
| 16 ene 2024 | 31,48 | 31,50 | 30,35 | 30,58 | 30,58 | 54.012 |
| 15 ene 2024 | 32,00 | 32,23 | 31,34 | 31,43 | 31,43 | 41.082 |
| 12 ene 2024 | 31,58 | 32,44 | 31,79 | 32,05 | 32,05 | 52.907 |
| 11 ene 2024 | 31,73 | 31,90 | 31,30 | 31,60 | 31,60 | 13.760 |
| 10 ene 2024 | 31,58 | 31,80 | 31,31 | 31,66 | 31,66 | 22.000 |
| 09 ene 2024 | 31,55 | 31,92 | 31,25 | 31,80 | 31,80 | 40.386 |
| 08 ene 2024 | 31,31 | 31,78 | 30,84 | 31,60 | 31,60 | 83.832 |
| 05 ene 2024 | 30,47 | 30,72 | 30,14 | 30,59 | 30,59 | 39.378 |
| 04 ene 2024 | 30,72 | 30,94 | 30,30 | 30,56 | 30,56 | 30.846 |
| 03 ene 2024 | 31,48 | 31,05 | 30,20 | 30,49 | 30,49 | 62.821 |
| 02 ene 2024 | 31,60 | 31,65 | 30,92 | 31,18 | 31,18 | 26.332 |
| 29 dic 2023 | 31,39 | 31,52 | 31,25 | 31,26 | 31,26 | 9955 |
| 28 dic 2023 | 31,51 | 31,55 | 31,23 | 31,42 | 31,42 | 14.138 |
| 27 dic 2023 | 31,42 | 31,62 | 31,34 | 31,44 | 31,44 | 20.084 |
| 22 dic 2023 | 31,75 | 31,85 | 31,35 | 31,55 | 31,55 | 40.190 |
| *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.