Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0769 +0,0042 (+0,39%) Petróleo Brent
82,60 -0,43 (-0,52%) Oro
2.308,70 -0,90 (-0,04%) Bitcoin EUR
57.399,38 +2.519,01 (+4,59%)
Orpea SA (0NEX.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:17PM BST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 12,90 | 13,40 | 12,72 | 13,32 | 13,32 | 3849 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 13,65 | 14,18 | 12,60 | 12,80 | 12,80 | 13.769 |
| 29 abr 2024 | 13,15 | 13,94 | 13,01 | 13,65 | 13,65 | 20.915 |
| 26 abr 2024 | 12,00 | 13,13 | 11,86 | 12,87 | 12,87 | 72.087 |
| 25 abr 2024 | 12,40 | 12,52 | 11,70 | 11,82 | 11,82 | 33.588 |
| 24 abr 2024 | 12,70 | 12,80 | 12,23 | 12,49 | 12,49 | 34.544 |
| 23 abr 2024 | 12,30 | 13,25 | 12,26 | 12,82 | 12,82 | 39.280 |
| 22 abr 2024 | 12,40 | 12,45 | 12,01 | 12,35 | 12,35 | 19.999 |
| 19 abr 2024 | 12,20 | 12,80 | 11,89 | 12,31 | 12,31 | 51.994 |
| 18 abr 2024 | 11,15 | 12,49 | 11,07 | 12,47 | 12,47 | 89.580 |
| 17 abr 2024 | 11,15 | 11,24 | 10,56 | 11,09 | 11,09 | 23.858 |
| 16 abr 2024 | 10,70 | 11,26 | 10,39 | 11,16 | 11,16 | 30.393 |
| 15 abr 2024 | 10,80 | 11,02 | 10,48 | 10,71 | 10,71 | 33.229 |
| 12 abr 2024 | 11,05 | 11,32 | 10,77 | 11,06 | 11,06 | 30.866 |
| 11 abr 2024 | 11,15 | 11,35 | 10,83 | 10,87 | 10,87 | 51.613 |
| 10 abr 2024 | 11,45 | 11,66 | 10,75 | 11,19 | 11,19 | 37.871 |
| 09 abr 2024 | 11,35 | 11,98 | 11,17 | 11,62 | 11,62 | 65.842 |
| 08 abr 2024 | 10,60 | 11,29 | 10,52 | 11,14 | 11,14 | 39.915 |
| 05 abr 2024 | 10,50 | 10,83 | 10,32 | 10,37 | 10,37 | 58.133 |
| 04 abr 2024 | 11,35 | 11,96 | 10,70 | 11,13 | 11,13 | 76.426 |
| 03 abr 2024 | 10,32 | 11,26 | 10,33 | 10,67 | 10,67 | 92.929 |
| 02 abr 2024 | 10,30 | 10,62 | 9,96 | 10,25 | 10,25 | 133.767 |
| 28 mar 2024 | 11,05 | 11,28 | 9,97 | 10,75 | 10,75 | 94.398 |
| 27 mar 2024 | 11,15 | 11,46 | 10,70 | 11,21 | 11,21 | 36.064 |
| 26 mar 2024 | 12,00 | 11,95 | 10,38 | 11,02 | 11,02 | 65.378 |
| 25 mar 2024 | 13,49 | 13,63 | 11,89 | 12,09 | 12,09 | 26.458 |
| 22 mar 2024 | 13,42 | 13,42 | 13,42 | 13,42 | 13,42 | - |
| 22 mar 2024 | 0.001:1 Split de acciones | |||||
| 21 mar 2024 | 15,10 | 13,60 | 12,30 | 12,67 | 12,67 | 37.661 |
| 20 mar 2024 | 15,10 | 13,10 | 10,40 | 10,40 | 10,40 | 32.214 |
| 19 mar 2024 | 15,10 | 17,20 | 10,00 | 10,40 | 10,40 | 12.113 |
| 18 mar 2024 | 15,10 | 11,30 | 10,50 | 10,69 | 10,69 | 15.416 |
| 15 mar 2024 | 15,10 | 11,90 | 11,20 | 11,80 | 11,80 | 9094 |
| 14 mar 2024 | 15,10 | 12,10 | 11,60 | 11,90 | 11,90 | 29.765 |
| 13 mar 2024 | 15,10 | 12,00 | 11,70 | 11,99 | 11,99 | 2889 |
| 12 mar 2024 | 15,10 | 12,00 | 11,60 | 11,79 | 11,79 | 6883 |
| 11 mar 2024 | 15,10 | 12,10 | 11,50 | 11,81 | 11,81 | 3460 |
| 08 mar 2024 | 15,10 | 12,20 | 11,90 | 11,90 | 11,90 | 2755 |
| 07 mar 2024 | 15,10 | 12,30 | 11,70 | 11,80 | 11,80 | 8466 |
| 06 mar 2024 | 15,10 | 13,00 | 12,20 | 12,20 | 12,20 | 16.206 |
| 05 mar 2024 | 15,10 | 13,00 | 12,40 | 12,80 | 12,80 | 6425 |
| 04 mar 2024 | 15,10 | 13,50 | 12,60 | 12,80 | 12,80 | 12.184 |
| 01 mar 2024 | 15,10 | 13,30 | 12,30 | 12,94 | 12,94 | 9704 |
| 29 feb 2024 | 15,10 | 13,00 | 11,10 | 12,90 | 12,90 | 995.212 |
| 28 feb 2024 | 15,10 | 11,60 | 11,00 | 11,24 | 11,24 | 12.794 |
| 27 feb 2024 | 15,10 | 12,10 | 11,00 | 12,00 | 12,00 | 19.847 |
| 26 feb 2024 | 15,10 | 13,40 | 11,70 | 12,05 | 12,05 | 12.786 |
| 23 feb 2024 | 15,10 | 13,00 | 12,90 | 12,90 | 12,90 | 2529 |
| 22 feb 2024 | 15,10 | 13,00 | 12,80 | 13,00 | 13,00 | 2198 |
| 21 feb 2024 | 15,10 | 13,00 | 12,80 | 12,94 | 12,94 | 55.741 |
| 20 feb 2024 | 15,10 | 13,00 | 12,70 | 12,89 | 12,89 | 3406 |
| 19 feb 2024 | 15,10 | 13,00 | 12,80 | 13,00 | 13,00 | 6507 |
| 16 feb 2024 | 15,10 | 13,20 | 12,70 | 13,00 | 13,00 | 13.231 |
| 15 feb 2024 | 15,10 | 12,80 | 12,60 | 12,80 | 12,80 | 305.809 |
| 14 feb 2024 | 15,10 | 12,90 | 12,00 | 12,50 | 12,50 | 58.712 |
| 13 feb 2024 | 15,10 | 13,80 | 12,50 | 12,50 | 12,50 | 194.055 |
| 12 feb 2024 | 15,10 | 13,70 | 13,10 | 13,49 | 13,49 | 35.449 |
| 09 feb 2024 | 15,10 | 13,40 | 12,70 | 13,37 | 13,37 | 15.945 |
| 08 feb 2024 | 15,10 | 14,10 | 13,20 | 13,57 | 13,57 | 4126 |
| 07 feb 2024 | 15,10 | 14,40 | 13,80 | 14,39 | 14,39 | 5056 |
| 06 feb 2024 | 15,10 | 14,50 | 14,10 | 14,30 | 14,30 | 3085 |
| 05 feb 2024 | 15,10 | 15,10 | 13,90 | 14,40 | 14,40 | 10.527 |
| 02 feb 2024 | 15,10 | 13,90 | 13,50 | 13,60 | 13,60 | 33.216 |
| 01 feb 2024 | 15,10 | 14,00 | 13,30 | 13,80 | 13,80 | 3436 |
| 31 ene 2024 | 15,10 | 13,80 | 13,70 | 13,70 | 13,70 | 12.259 |
| 30 ene 2024 | 15,10 | 14,00 | 13,70 | 13,90 | 13,90 | 15.889 |
| 29 ene 2024 | 15,10 | 14,00 | 13,80 | 14,00 | 14,00 | 8242 |
| 26 ene 2024 | 15,10 | 14,20 | 13,90 | 14,00 | 14,00 | 27.198 |
| 25 ene 2024 | 15,10 | 14,00 | 13,60 | 13,90 | 13,90 | 25.750 |
| 24 ene 2024 | 15,10 | 14,30 | 13,80 | 13,80 | 13,80 | 6537 |
| 23 ene 2024 | 15,10 | 14,10 | 13,60 | 14,00 | 14,00 | 5038 |
| 22 ene 2024 | 15,10 | 14,00 | 13,50 | 13,60 | 13,60 | 5777 |
| 19 ene 2024 | 15,10 | 13,90 | 13,40 | 13,51 | 13,51 | 12.520 |
| 18 ene 2024 | 15,10 | 14,00 | 13,50 | 13,80 | 13,80 | 10.219 |
| 17 ene 2024 | 15,10 | 14,30 | 13,80 | 14,10 | 14,10 | 5778 |
| 16 ene 2024 | 15,10 | 14,80 | 14,00 | 14,37 | 14,37 | 4625 |
| 15 ene 2024 | 15,10 | 14,90 | 14,20 | 14,80 | 14,80 | 3845 |
| 12 ene 2024 | 15,10 | 15,00 | 14,60 | 14,80 | 14,80 | 5338 |
| 11 ene 2024 | 15,10 | 15,40 | 14,80 | 15,10 | 15,10 | 4515 |
| 10 ene 2024 | 15,10 | 15,10 | 14,40 | 14,50 | 14,50 | 7837 |
| 09 ene 2024 | 15,70 | 16,10 | 14,50 | 15,66 | 15,66 | 212.469 |
| 08 ene 2024 | 16,90 | 16,80 | 15,80 | 15,99 | 15,99 | 48.880 |
| 05 ene 2024 | 17,00 | 16,90 | 16,60 | 16,66 | 16,66 | 36.176 |
| 04 ene 2024 | 17,00 | 17,20 | 16,60 | 16,80 | 16,80 | 10.480 |
| 03 ene 2024 | 17,40 | 17,30 | 16,50 | 17,11 | 17,11 | 8662 |
| 02 ene 2024 | 17,60 | 18,10 | 17,00 | 17,30 | 17,30 | 32.201 |
| 29 dic 2023 | 17,10 | 17,00 | 16,30 | 16,81 | 16,81 | 6881 |
| 28 dic 2023 | 17,10 | 17,70 | 16,80 | 16,81 | 16,81 | 30.729 |
| 27 dic 2023 | 19,20 | 18,20 | 15,90 | 16,87 | 16,87 | 255.831 |
| 22 dic 2023 | 15,10 | 15,40 | 14,80 | 15,12 | 15,12 | 5118 |
| 21 dic 2023 | 15,20 | 15,30 | 14,40 | 14,84 | 14,84 | 11.912 |
| 20 dic 2023 | 15,10 | 15,50 | 14,70 | 14,70 | 14,70 | 12.011 |
| 19 dic 2023 | 15,10 | 15,10 | 14,00 | 14,60 | 14,60 | 19.089 |
| 18 dic 2023 | 15,20 | 15,20 | 14,40 | 14,60 | 14,60 | 29.599 |
| 15 dic 2023 | 16,00 | 16,20 | 14,80 | 16,10 | 16,10 | 35.837 |
| 14 dic 2023 | 15,60 | 16,50 | 15,20 | 15,80 | 15,80 | 34.219 |
| 13 dic 2023 | 15,40 | 15,60 | 14,60 | 15,00 | 15,00 | 9909 |
| 12 dic 2023 | 15,10 | 15,30 | 14,30 | 14,50 | 14,50 | 41.326 |
| 11 dic 2023 | 15,10 | 14,80 | 13,70 | 14,30 | 14,30 | 13.004 |
| *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.