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
59.098,44 -521,91 (-0,88%)
Oriola Oyj (0NES.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:01PM BST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 0,9631 | 0,9631 | 0,9630 | 0,9630 | 0,9630 | 392 |
| 25 abr 2024 | 0,9910 | 0,9910 | 0,9771 | 0,9771 | 0,9771 | 1069 |
| 24 abr 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 104 |
| 23 abr 2024 | 1,0660 | 1,0660 | 1,0600 | 1,0600 | 1,0600 | 292 |
| 22 abr 2024 | 1,0541 | 1,0541 | 1,0540 | 1,0540 | 1,0540 | 703 |
| 19 abr 2024 | 1,0400 | 1,0400 | 1,0340 | 1,0400 | 1,0400 | 3205 |
| 18 abr 2024 | 1,0440 | 1,0440 | 1,0380 | 1,0380 | 1,0380 | 1420 |
| 17 abr 2024 | 1,0480 | 1,0520 | 1,0480 | 1,0520 | 1,0520 | 1878 |
| 16 abr 2024 | 1,0520 | 1,0520 | 1,0520 | 1,0520 | 1,0520 | 494 |
| 15 abr 2024 | 1,0720 | 1,0720 | 1,0680 | 1,0680 | 1,0680 | 992 |
| 12 abr 2024 | 1,0660 | 1,0660 | 1,0660 | 1,0660 | 1,0660 | 427 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | 1,0540 | 1,0540 | 1,0540 | 1,0540 | 1,0540 | 963 |
| 08 abr 2024 | 1,0480 | 1,0580 | 1,0480 | 1,0542 | 1,0542 | 2737 |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 1,0580 | 1,0580 | 1,0500 | 1,0500 | 1,0500 | 288 |
| 03 abr 2024 | 1,0380 | 1,0380 | 1,0380 | 1,0380 | 1,0380 | 1431 |
| 02 abr 2024 | 1,0220 | 1,0220 | 1,0080 | 1,0139 | 1,0139 | 11.929 |
| 28 mar 2024 | 1,0040 | 1,0040 | 1,0040 | 1,0040 | 1,0040 | 19 |
| 27 mar 2024 | 1,0000 | 1,0080 | 1,0000 | 1,0060 | 1,0060 | 2828 |
| 26 mar 2024 | 0,9910 | 1,0040 | 0,9910 | 1,0040 | 1,0040 | 1546 |
| 25 mar 2024 | 0,9850 | 0,9900 | 0,9850 | 0,9880 | 0,9880 | 5687 |
| 22 mar 2024 | 0,9920 | 0,9920 | 0,9920 | 0,9920 | 0,9920 | 1730 |
| 21 mar 2024 | 0,9981 | 0,9981 | 0,9980 | 0,9980 | 0,9980 | 578 |
| 20 mar 2024 | 1,0121 | 1,0121 | 1,0121 | 1,0121 | 1,0121 | 985 |
| 20 mar 2024 | 0.07 Dividendo | |||||
| 19 mar 2024 | 1,0799 | 1,0799 | 1,0799 | 1,0799 | 1,0099 | 82 |
| 18 mar 2024 | 1,0894 | 1,0894 | 1,0894 | 1,0894 | 1,0188 | 307 |
| 15 mar 2024 | 1,1081 | 1,1081 | 1,1081 | 1,1081 | 1,0362 | 2778 |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | 1,0880 | 1,0906 | 1,0880 | 1,0906 | 1,0199 | 7247 |
| 12 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0287 | 1264 |
| 11 mar 2024 | 1,0901 | 1,0901 | 1,0901 | 1,0901 | 1,0194 | 238 |
| 08 mar 2024 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | 1,0231 | 705 |
| 07 mar 2024 | 1,1001 | 1,1001 | 1,1001 | 1,1001 | 1,0288 | 499 |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | 1,0860 | 1,0880 | 1,0860 | 1,0880 | 1,0175 | 816 |
| 04 mar 2024 | 1,1020 | 1,1020 | 1,1001 | 1,1001 | 1,0288 | 812 |
| 01 mar 2024 | 1,1080 | 1,1101 | 1,1040 | 1,1101 | 1,0381 | 4871 |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | 1,1100 | 1,1100 | 1,1040 | 1,1040 | 1,0324 | 2486 |
| 27 feb 2024 | 1,0900 | 1,1040 | 1,0900 | 1,1040 | 1,0324 | 7522 |
| 26 feb 2024 | 1,0860 | 1,0940 | 1,0860 | 1,0920 | 1,0212 | 3103 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 1,1100 | 1,1100 | 1,1060 | 1,1060 | 1,0343 | 2212 |
| 21 feb 2024 | 1,1160 | 1,1160 | 1,1026 | 1,1026 | 1,0311 | 7839 |
| 20 feb 2024 | 1,1140 | 1,1280 | 1,1140 | 1,1280 | 1,0549 | 1621 |
| 19 feb 2024 | 1,0660 | 1,0730 | 1,0660 | 1,0730 | 1,0034 | 3812 |
| 16 feb 2024 | 1,0760 | 1,0960 | 1,0434 | 1,0480 | 0,9801 | 31.891 |
| 15 feb 2024 | 1,0446 | 1,0480 | 1,0446 | 1,0480 | 0,9800 | 4044 |
| 14 feb 2024 | 1,0240 | 1,0500 | 1,0240 | 1,0386 | 0,9713 | 17.373 |
| 13 feb 2024 | 1,0540 | 1,0580 | 1,0480 | 1,0480 | 0,9801 | 1788 |
| 12 feb 2024 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | 1,0118 | 1058 |
| 09 feb 2024 | 1,0920 | 1,0920 | 1,0760 | 1,0760 | 1,0063 | 1980 |
| 08 feb 2024 | 1,0900 | 1,0940 | 1,0891 | 1,0891 | 1,0185 | 2585 |
| 07 feb 2024 | 1,0780 | 1,0820 | 1,0780 | 1,0820 | 1,0119 | 13.580 |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 1,0601 | 1,0601 | 1,0601 | 1,0601 | 0,9913 | 1364 |
| 02 feb 2024 | 1,0820 | 1,0820 | 1,0800 | 1,0800 | 1,0100 | 1634 |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 ene 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0287 | 1988 |
| 30 ene 2024 | 1,0979 | 1,0979 | 1,0979 | 1,0979 | 1,0268 | 201 |
| 29 ene 2024 | 1,1001 | 1,1001 | 1,1001 | 1,1001 | 1,0288 | 1488 |
| 26 ene 2024 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | 1,0324 | 834 |
| 25 ene 2024 | 1,0880 | 1,0880 | 1,0816 | 1,0816 | 1,0115 | 2695 |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | 1,0800 | 1,0800 | 1,0740 | 1,0780 | 1,0081 | 3671 |
| 22 ene 2024 | 1,0680 | 1,0741 | 1,0680 | 1,0740 | 1,0044 | 1932 |
| 19 ene 2024 | 1,0780 | 1,0780 | 1,0540 | 1,0580 | 0,9894 | 9414 |
| 18 ene 2024 | 1,0640 | 1,0741 | 1,0600 | 1,0741 | 1,0044 | 2597 |
| 17 ene 2024 | 1,0600 | 1,0600 | 1,0560 | 1,0599 | 0,9912 | 8450 |
| 16 ene 2024 | 1,0660 | 1,0700 | 1,0640 | 1,0700 | 1,0007 | 4446 |
| 15 ene 2024 | 1,0760 | 1,0760 | 1,0720 | 1,0720 | 1,0025 | 12.570 |
| 12 ene 2024 | 1,0940 | 1,1057 | 1,0940 | 1,1057 | 1,0340 | 9390 |
| 11 ene 2024 | 1,0660 | 1,1000 | 1,0660 | 1,0820 | 1,0119 | 28.559 |
| 10 ene 2024 | 1,1280 | 1,1280 | 1,0700 | 1,1220 | 1,0493 | 25.019 |
| 09 ene 2024 | 1,1679 | 1,1679 | 1,1679 | 1,1679 | 1,0922 | 64 |
| 08 ene 2024 | 1,1240 | 1,1461 | 1,1200 | 1,1260 | 1,0531 | 14.403 |
| 05 ene 2024 | 1,1420 | 1,1441 | 1,1407 | 1,1440 | 1,0698 | 8298 |
| 04 ene 2024 | 1,1180 | 1,1381 | 1,1180 | 1,1366 | 1,0629 | 3730 |
| 03 ene 2024 | 1,0900 | 1,1000 | 1,0900 | 1,0980 | 1,0268 | 7065 |
| 02 ene 2024 | 1,0880 | 1,1141 | 1,0880 | 1,1139 | 1,0417 | 22.069 |
| 29 dic 2023 | 1,0700 | 1,0900 | 1,0700 | 1,0881 | 1,0175 | 17.911 |
| 28 dic 2023 | 1,0560 | 1,0701 | 1,0440 | 1,0701 | 1,0007 | 12.009 |
| 27 dic 2023 | 1,0500 | 1,0700 | 1,0500 | 1,0580 | 0,9895 | 14.401 |
| 22 dic 2023 | 1,0540 | 1,0540 | 1,0360 | 1,0460 | 0,9782 | 21.971 |
| 21 dic 2023 | 1,0340 | 1,0500 | 1,0340 | 1,0393 | 0,9719 | 22.877 |
| 20 dic 2023 | 1,0400 | 1,0479 | 1,0400 | 1,0479 | 0,9800 | 18.265 |
| 19 dic 2023 | 1,0400 | 1,0400 | 1,0320 | 1,0371 | 0,9698 | 13.460 |
| 18 dic 2023 | 1,0280 | 1,0280 | 1,0220 | 1,0235 | 0,9571 | 10.475 |
| 15 dic 2023 | 1,0480 | 1,0480 | 1,0286 | 1,0361 | 0,9689 | 24.139 |
| 14 dic 2023 | 1,0400 | 1,0460 | 1,0400 | 1,0420 | 0,9745 | 27.533 |
| 13 dic 2023 | 1,0220 | 1,0220 | 1,0160 | 1,0160 | 0,9501 | 5860 |
| 12 dic 2023 | 1,0280 | 1,0320 | 1,0200 | 1,0200 | 0,9539 | 4393 |
| 11 dic 2023 | 1,0240 | 1,0401 | 1,0240 | 1,0400 | 0,9726 | 19.909 |
| 08 dic 2023 | 1,0300 | 1,0420 | 1,0300 | 1,0347 | 0,9676 | 24.972 |
| 07 dic 2023 | 1,0300 | 1,0340 | 1,0280 | 1,0301 | 0,9633 | 7953 |
| 06 dic 2023 | - | - | - | - | - | - |
| 05 dic 2023 | 1,0380 | 1,0440 | 1,0340 | 1,0400 | 0,9726 | 20.862 |
| *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.