Mercados españoles cerrados

Esso S.A.F. (0N9V.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
171,60+1,80 (+1,06%)
Al cierre: 04:31PM BST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 2024171,00173,00158,00171,60171,60115
03 may 2024166,80171,20152,00169,60169,60332
02 may 2024182,00182,00150,80167,40167,40523
01 may 2024------
30 abr 2024177,00180,80163,80178,00178,00424
29 abr 2024173,40176,20171,60175,40175,4099
26 abr 2024171,20174,40156,40173,01173,012443
25 abr 2024167,60169,40166,00169,40169,404501
24 abr 2024165,80169,00150,40165,27165,273211
23 abr 2024163,80169,60163,60166,89166,892312
22 abr 2024160,00164,81144,60164,59164,593374
19 abr 2024157,80162,20156,20159,29159,296462
18 abr 2024151,00159,00138,60158,63158,634072
17 abr 2024145,60152,00144,20151,80151,803195
16 abr 2024137,40146,40125,40141,60141,602485
15 abr 2024154,40154,40140,20153,00153,004286
12 abr 2024154,80160,00142,20149,43149,435684
11 abr 2024142,00156,60139,80145,39145,394471
10 abr 2024145,00147,80130,80143,72143,721141
09 abr 2024143,80145,20135,80144,20144,207472
08 abr 2024138,00145,60138,00145,20145,206691
05 abr 2024133,00140,60133,00139,15139,156041
04 abr 2024137,60140,20129,40135,15135,152471
03 abr 2024132,00140,00131,00135,47135,474267
02 abr 2024122,80130,00122,00129,60129,603576
28 mar 2024121,80126,40113,60125,99125,993095
27 mar 2024124,30125,80111,10123,52123,521958
26 mar 2024118,00126,50106,40123,79123,794555
25 mar 2024119,60129,90114,70121,41121,4112.328
22 mar 2024107,30117,10100,10111,81111,814036
21 mar 202494,10111,0094,10105,30105,309785
20 mar 202484,5087,7584,0085,0285,021707
19 mar 202484,3585,5083,7084,2584,252363
18 mar 202484,3585,7583,9584,9584,951237
15 mar 202488,4091,2077,9085,8585,85422
14 mar 202489,0089,3586,8087,8587,852500
13 mar 202486,7088,6084,8087,9687,961130
12 mar 202482,8085,9081,7582,1682,16139
11 mar 202483,6085,6576,4584,5484,541167
08 mar 202481,6083,8081,6083,1083,10276
07 mar 202478,7082,0078,7080,8480,842370
06 mar 202476,7578,6075,5577,6577,65758
05 mar 202472,9078,2570,8077,5577,551025
04 mar 202476,5076,5074,4074,9574,951046
01 mar 202476,7576,9072,9576,1276,121499
29 feb 202477,8079,6076,3576,8076,801506
28 feb 202478,9579,9071,1578,9578,95623
27 feb 202476,3079,0076,3078,2978,291595
26 feb 202476,3076,3070,5075,1175,111729
23 feb 202476,2576,8075,2576,6076,60957
22 feb 202477,8078,8075,7576,9276,922498
21 feb 202474,5077,2673,5077,2177,21861
20 feb 202472,6075,1572,6073,6573,652176
19 feb 202471,9572,7070,4571,9071,90631
16 feb 202473,0574,3571,0072,5872,582314
15 feb 202470,4572,8063,3070,4270,421867
14 feb 202463,2569,6663,2568,4568,451949
13 feb 202463,4563,8561,8263,4563,451874
12 feb 202459,2063,1559,1062,9862,983627
09 feb 202456,6557,9556,1757,9557,95557
08 feb 202455,6057,4054,1556,6056,60279
07 feb 202455,5055,6554,9554,9554,95276
06 feb 202454,7055,5554,6555,3055,30850
05 feb 202454,5055,0054,2054,8854,88153
02 feb 202454,3554,3553,6554,3054,30284
01 feb 202454,1554,3153,3054,1454,145411
31 ene 202453,5054,2049,0454,2054,20387
30 ene 202454,6554,6553,1553,2553,25330
29 ene 202452,4554,3052,4552,6752,67233
26 ene 202451,7552,1051,1551,5151,51469
25 ene 202453,0053,0051,5551,9751,97184
24 ene 202452,8053,4552,7152,7152,71299
23 ene 202450,9552,6150,9551,7851,78466
22 ene 202451,8051,8550,3550,7250,72521
19 ene 202450,1050,2049,9749,9749,97263
18 ene 202449,7050,2049,7049,8149,811123
17 ene 202449,3049,7447,3849,3249,321588
16 ene 202451,7051,7048,9450,6350,63458
15 ene 202451,9551,9551,1551,3551,35162
12 ene 202452,2552,2551,7051,7051,70128
11 ene 202452,5052,5051,2951,7251,721155
10 ene 202452,7553,2552,2552,3052,30715
09 ene 202453,0053,0052,6152,7052,70237
08 ene 202453,6053,6052,4452,5452,54452
05 ene 202454,9054,9052,6552,6552,65693
04 ene 202454,5054,6053,8554,0054,00988
03 ene 202455,6555,6553,5053,6353,63637
02 ene 202456,0056,5054,7455,4055,401232
29 dic 202354,9055,5053,9055,1055,10952
28 dic 202354,5554,9553,8553,8553,85832
27 dic 202354,2054,2050,3054,2054,20776
22 dic 202354,3054,6553,3054,0554,05712
21 dic 202354,2054,9053,6053,8453,841069
20 dic 202353,9554,7553,9054,3554,351118
19 dic 202354,4054,4053,4053,4253,42821
18 dic 202352,3054,8552,3054,0254,021854
15 dic 202352,6552,7551,4552,1152,111388
14 dic 202351,9053,0551,6052,1952,192180
13 dic 202352,0552,0550,9551,2551,25407
12 dic 202351,8052,2050,9050,9050,901155
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...