Mercados españoles cerrados en 1 hr 44 mins
IBEX 35
11.048,60 +89,10 (+0,81%) Euro Stoxx 50
4.903,55 +23,13 (+0,47%) Dólar/Euro
1,0742 +0,0007 (+0,06%) Petróleo Brent
84,37 +0,12 (+0,14%) Oro
2.330,10 +1,10 (+0,05%) Bitcoin EUR
60.500,71 -394,37 (-0,65%)
Rheinmetall AG (0NI1.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:00AM BST. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 484,35 | 489,30 | 476,80 | 481,09 | 481,09 | 33.185 |
| 14 jun 2024 | 505,70 | 510,40 | 460,90 | 498,76 | 498,76 | 64.265 |
| 13 jun 2024 | 516,00 | 519,80 | 506,00 | 510,12 | 510,12 | 17.074 |
| 12 jun 2024 | 520,10 | 523,20 | 501,60 | 513,03 | 513,03 | 41.641 |
| 11 jun 2024 | 532,10 | 533,60 | 510,80 | 517,80 | 517,80 | 19.033 |
| 10 jun 2024 | 529,80 | 532,36 | 527,60 | 530,75 | 530,75 | 19.853 |
| 07 jun 2024 | 524,30 | 533,20 | 520,20 | 529,98 | 529,98 | 9800 |
| 06 jun 2024 | 526,40 | 530,80 | 521,60 | 523,97 | 523,97 | 100.166 |
| 05 jun 2024 | 523,10 | 527,40 | 516,60 | 524,62 | 524,62 | 9207 |
| 04 jun 2024 | 533,80 | 534,20 | 518,60 | 531,20 | 531,20 | 63.458 |
| 03 jun 2024 | 531,70 | 537,40 | 529,00 | 534,62 | 534,62 | 24.132 |
| 31 may 2024 | 517,60 | 530,60 | 514,00 | 528,48 | 528,48 | 20.886 |
| 30 may 2024 | 510,70 | 519,80 | 499,30 | 510,60 | 510,60 | 538.744 |
| 29 may 2024 | 526,30 | 538,80 | 510,20 | 521,73 | 521,73 | 31.592 |
| 28 may 2024 | 534,80 | 538,80 | 522,80 | 536,20 | 536,20 | 25.779 |
| 24 may 2024 | 529,90 | 534,60 | 526,80 | 532,00 | 532,00 | 19.996 |
| 23 may 2024 | 523,30 | 536,00 | 519,00 | 532,12 | 532,12 | 23.417 |
| 22 may 2024 | 526,40 | 530,00 | 519,20 | 524,97 | 524,97 | 46.319 |
| 21 may 2024 | 530,60 | 535,20 | 520,40 | 524,09 | 524,09 | 22.454 |
| 20 may 2024 | 514,10 | 529,80 | 509,60 | 524,65 | 524,65 | 25.566 |
| 17 may 2024 | 510,80 | 515,60 | 505,40 | 511,32 | 511,32 | 141.910 |
| 16 may 2024 | 519,40 | 523,40 | 511,60 | 515,40 | 515,40 | 31.119 |
| 15 may 2024 | 517,80 | 529,80 | 507,40 | 518,56 | 518,56 | 53.101 |
| 15 may 2024 | 5.7 Dividendo | |||||
| 14 may 2024 | 517,80 | 540,00 | 504,00 | 517,64 | 511,94 | 326.350 |
| 13 may 2024 | 543,00 | 545,80 | 525,80 | 533,86 | 527,98 | 18.160 |
| 10 may 2024 | 542,20 | 547,40 | 534,20 | 536,92 | 531,00 | 588.500 |
| 09 may 2024 | 533,60 | 541,80 | 529,80 | 538,28 | 532,35 | 257.672 |
| 08 may 2024 | 533,50 | 540,80 | 528,80 | 534,80 | 528,91 | 293.616 |
| 07 may 2024 | 548,90 | 553,00 | 523,20 | 540,34 | 534,39 | 15.639 |
| 03 may 2024 | 513,80 | 534,20 | 508,60 | 533,20 | 527,33 | 222.598 |
| 02 may 2024 | 516,10 | 525,20 | 505,40 | 512,40 | 506,76 | 30.370 |
| 01 may 2024 | 517,20 | 517,20 | 517,20 | 517,20 | 511,50 | 2872 |
| 30 abr 2024 | 522,50 | 526,20 | 514,00 | 520,60 | 514,87 | 13.987 |
| 29 abr 2024 | 524,20 | 530,80 | 520,60 | 526,09 | 520,30 | 27.337 |
| 26 abr 2024 | 514,10 | 524,40 | 507,80 | 519,62 | 513,90 | 42.185 |
| 25 abr 2024 | 519,40 | 523,20 | 498,70 | 513,00 | 507,35 | 108.934 |
| 24 abr 2024 | 516,40 | 525,00 | 511,80 | 519,62 | 513,90 | 66.591 |
| 23 abr 2024 | 508,50 | 519,40 | 505,60 | 518,00 | 512,30 | 65.509 |
| 22 abr 2024 | 510,90 | 514,00 | 499,80 | 507,27 | 501,68 | 177.204 |
| 19 abr 2024 | 509,30 | 519,20 | 500,00 | 504,97 | 499,41 | 80.383 |
| 18 abr 2024 | 529,90 | 536,40 | 495,60 | 510,48 | 504,86 | 246.939 |
| 17 abr 2024 | 539,10 | 546,80 | 510,00 | 531,10 | 525,25 | 56.103 |
| 16 abr 2024 | 543,50 | 555,40 | 532,80 | 543,20 | 537,22 | 57.572 |
| 15 abr 2024 | 550,60 | 557,80 | 535,80 | 552,22 | 546,13 | 145.512 |
| 12 abr 2024 | 537,30 | 548,40 | 533,00 | 541,62 | 535,66 | 130.211 |
| 11 abr 2024 | 525,30 | 536,00 | 518,60 | 529,80 | 523,96 | 91.249 |
| 10 abr 2024 | 528,40 | 539,00 | 514,00 | 525,32 | 519,53 | 96.388 |
| 09 abr 2024 | 567,60 | 588,80 | 490,10 | 560,03 | 553,86 | 245.845 |
| 08 abr 2024 | 536,10 | 560,61 | 532,60 | 544,20 | 538,21 | 172.193 |
| 05 abr 2024 | 534,80 | 540,40 | 525,40 | 534,70 | 528,81 | 64.839 |
| 04 abr 2024 | 535,00 | 538,40 | 526,60 | 533,58 | 527,71 | 99.147 |
| 03 abr 2024 | 533,30 | 535,00 | 522,60 | 529,27 | 523,44 | 102.565 |
| 02 abr 2024 | 523,90 | 535,00 | 517,40 | 526,75 | 520,95 | 368.141 |
| 28 mar 2024 | 514,60 | 522,00 | 505,20 | 521,10 | 515,37 | 44.112 |
| 27 mar 2024 | 522,60 | 524,20 | 510,60 | 519,17 | 513,45 | 536.649 |
| 26 mar 2024 | 508,60 | 522,00 | 504,00 | 520,07 | 514,35 | 124.432 |
| 25 mar 2024 | 509,00 | 520,00 | 497,30 | 512,81 | 507,16 | 323.320 |
| 22 mar 2024 | 493,60 | 505,20 | 491,60 | 500,58 | 495,07 | 93.042 |
| 21 mar 2024 | 482,35 | 492,60 | 474,70 | 488,84 | 483,46 | 364.418 |
| 20 mar 2024 | 480,85 | 481,30 | 450,00 | 473,94 | 468,72 | 147.838 |
| 19 mar 2024 | 480,55 | 489,40 | 471,30 | 487,80 | 482,43 | 174.189 |
| 18 mar 2024 | 465,95 | 477,10 | 454,10 | 470,20 | 465,02 | 185.834 |
| 15 mar 2024 | 443,20 | 459,30 | 440,90 | 451,44 | 446,47 | 107.569 |
| 14 mar 2024 | 429,15 | 447,80 | 418,70 | 442,24 | 437,37 | 237.853 |
| 13 mar 2024 | 421,70 | 424,00 | 411,70 | 421,36 | 416,72 | 530.626 |
| 12 mar 2024 | 419,20 | 421,30 | 408,20 | 412,20 | 407,66 | 113.017 |
| 11 mar 2024 | 406,85 | 422,40 | 402,70 | 414,04 | 409,48 | 220.358 |
| 08 mar 2024 | 437,45 | 440,40 | 416,90 | 423,91 | 419,24 | 127.846 |
| 07 mar 2024 | 432,50 | 439,50 | 428,90 | 436,56 | 431,75 | 150.659 |
| 06 mar 2024 | 440,20 | 442,70 | 428,00 | 435,00 | 430,21 | 77.720 |
| 05 mar 2024 | 430,15 | 439,40 | 427,40 | 434,90 | 430,11 | 59.057 |
| 04 mar 2024 | 436,10 | 449,00 | 420,20 | 430,52 | 425,78 | 60.554 |
| 01 mar 2024 | 427,05 | 434,90 | 421,40 | 429,42 | 424,69 | 133.972 |
| 29 feb 2024 | 422,35 | 427,00 | 410,00 | 424,00 | 419,33 | 167.406 |
| 28 feb 2024 | 413,70 | 422,60 | 412,00 | 419,62 | 415,00 | 66.753 |
| 27 feb 2024 | 427,00 | 431,50 | 392,30 | 408,20 | 403,71 | 217.234 |
| 26 feb 2024 | 413,15 | 423,50 | 407,80 | 420,75 | 416,12 | 118.046 |
| 23 feb 2024 | 402,40 | 414,40 | 401,70 | 410,77 | 406,25 | 101.967 |
| 22 feb 2024 | 399,35 | 404,40 | 396,60 | 403,14 | 398,70 | 101.129 |
| 21 feb 2024 | 401,80 | 404,50 | 391,20 | 398,88 | 394,49 | 351.738 |
| 20 feb 2024 | 405,60 | 406,60 | 394,40 | 401,95 | 397,52 | 86.481 |
| 19 feb 2024 | 403,45 | 405,50 | 381,20 | 399,59 | 395,19 | 127.936 |
| 16 feb 2024 | 384,60 | 391,60 | 374,90 | 387,38 | 383,11 | 327.842 |
| 15 feb 2024 | 372,35 | 377,90 | 362,20 | 377,15 | 373,00 | 210.953 |
| 14 feb 2024 | 367,60 | 373,50 | 362,80 | 365,27 | 361,25 | 116.392 |
| 13 feb 2024 | 364,95 | 367,20 | 346,80 | 364,82 | 360,80 | 115.766 |
| 12 feb 2024 | 341,90 | 349,90 | 334,50 | 347,62 | 343,79 | 87.059 |
| 09 feb 2024 | 332,50 | 338,10 | 332,10 | 335,29 | 331,60 | 53.823 |
| 08 feb 2024 | 333,85 | 336,30 | 329,40 | 331,77 | 328,11 | 25.083 |
| 07 feb 2024 | 333,60 | 339,90 | 326,00 | 334,07 | 330,39 | 9663 |
| 06 feb 2024 | 329,55 | 335,30 | 325,50 | 333,46 | 329,79 | 153.573 |
| 05 feb 2024 | 329,65 | 333,00 | 323,50 | 327,25 | 323,64 | 85.347 |
| 02 feb 2024 | 329,45 | 331,80 | 326,40 | 329,84 | 326,21 | 25.199 |
| 01 feb 2024 | 323,70 | 329,80 | 322,70 | 328,24 | 324,62 | 23.549 |
| 31 ene 2024 | 325,60 | 327,70 | 322,70 | 325,60 | 322,02 | 54.982 |
| 30 ene 2024 | 328,45 | 329,70 | 323,60 | 324,99 | 321,42 | 81.067 |
| 29 ene 2024 | 320,05 | 326,80 | 315,00 | 326,65 | 323,05 | 28.468 |
| 26 ene 2024 | 325,40 | 327,80 | 311,20 | 320,13 | 316,61 | 93.460 |
| 25 ene 2024 | 332,25 | 334,30 | 327,60 | 330,41 | 326,77 | 77.112 |
| *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.