Mercados españoles abiertos en 1 hr 1 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.220,93 -53,12 (-0,14%) Dólar/Euro
1,0720 +0,0002 (+0,02%) Petróleo Brent
84,00 +0,56 (+0,67%) Bitcoin EUR
53.545,94 -2.359,59 (-4,22%)
SMA Solar Technology AG (0NIF.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:19PM BST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 50,93 | 50,90 | 49,00 | 49,42 | 49,42 | 1799 |
| 29 abr 2024 | 51,19 | 52,00 | 50,90 | 51,54 | 51,54 | 2237 |
| 26 abr 2024 | 48,34 | 51,40 | 48,44 | 50,43 | 50,43 | 20.295 |
| 25 abr 2024 | 48,94 | 49,12 | 47,62 | 48,36 | 48,36 | 49.773 |
| 24 abr 2024 | 48,65 | 49,68 | 48,28 | 48,87 | 48,87 | 42.633 |
| 23 abr 2024 | 47,77 | 48,86 | 46,90 | 48,30 | 48,30 | 37.772 |
| 22 abr 2024 | 46,17 | 47,70 | 45,68 | 47,13 | 47,13 | 35.251 |
| 19 abr 2024 | 46,85 | 47,86 | 45,46 | 45,91 | 45,91 | 144.826 |
| 18 abr 2024 | 48,12 | 48,34 | 47,30 | 47,86 | 47,86 | 13.306 |
| 17 abr 2024 | 46,72 | 47,92 | 46,42 | 47,84 | 47,84 | 21.732 |
| 16 abr 2024 | 47,58 | 48,32 | 46,28 | 47,04 | 47,04 | 53.346 |
| 15 abr 2024 | 48,73 | 49,56 | 47,70 | 48,59 | 48,59 | 104.102 |
| 12 abr 2024 | 50,35 | 51,00 | 49,08 | 49,88 | 49,88 | 13.810 |
| 11 abr 2024 | 49,97 | 50,80 | 49,56 | 49,84 | 49,84 | 62.742 |
| 10 abr 2024 | 51,33 | 52,20 | 49,78 | 50,03 | 50,03 | 67.050 |
| 09 abr 2024 | 50,12 | 51,45 | 49,68 | 50,72 | 50,72 | 46.891 |
| 08 abr 2024 | 49,58 | 50,40 | 49,10 | 50,08 | 50,08 | 14.412 |
| 05 abr 2024 | 50,65 | 52,00 | 49,50 | 50,42 | 50,42 | 13.272 |
| 04 abr 2024 | 50,17 | 52,20 | 49,82 | 50,02 | 50,02 | 18.263 |
| 03 abr 2024 | 50,15 | 50,60 | 48,82 | 49,38 | 49,38 | 43.282 |
| 02 abr 2024 | 54,05 | 54,35 | 49,96 | 51,18 | 51,18 | 71.510 |
| 28 mar 2024 | 56,70 | 57,00 | 53,40 | 53,85 | 53,85 | 40.530 |
| 27 mar 2024 | 56,10 | 58,25 | 53,35 | 54,91 | 54,91 | 48.558 |
| 26 mar 2024 | 53,58 | 54,96 | 53,20 | 54,27 | 54,27 | 91.424 |
| 25 mar 2024 | 55,13 | 55,40 | 52,30 | 53,56 | 53,56 | 8874 |
| 22 mar 2024 | 54,30 | 55,65 | 54,05 | 54,99 | 54,99 | 41.523 |
| 21 mar 2024 | 54,70 | 55,55 | 53,05 | 54,67 | 54,67 | 95.626 |
| 20 mar 2024 | 54,35 | 54,70 | 52,50 | 53,02 | 53,02 | 36.344 |
| 19 mar 2024 | 54,50 | 54,85 | 53,85 | 54,51 | 54,51 | 130.054 |
| 18 mar 2024 | 54,95 | 55,25 | 54,20 | 54,67 | 54,67 | 7536 |
| 15 mar 2024 | 56,30 | 56,95 | 54,50 | 55,07 | 55,07 | 8149 |
| 14 mar 2024 | 57,63 | 58,35 | 56,25 | 56,96 | 56,96 | 27.315 |
| 13 mar 2024 | 59,42 | 59,60 | 57,19 | 57,21 | 57,21 | 9577 |
| 12 mar 2024 | 58,20 | 60,50 | 57,50 | 59,61 | 59,61 | 184.303 |
| 11 mar 2024 | 56,20 | 58,15 | 56,10 | 57,71 | 57,71 | 32.957 |
| 08 mar 2024 | 57,22 | 58,65 | 56,65 | 58,01 | 58,01 | 107.650 |
| 07 mar 2024 | 56,00 | 58,00 | 55,40 | 57,51 | 57,51 | 15.724 |
| 06 mar 2024 | 55,08 | 57,40 | 54,40 | 56,40 | 56,40 | 64.945 |
| 05 mar 2024 | 56,25 | 57,55 | 54,65 | 55,16 | 55,16 | 59.581 |
| 04 mar 2024 | 59,17 | 60,15 | 57,05 | 59,13 | 59,13 | 30.721 |
| 01 mar 2024 | 56,35 | 58,95 | 54,70 | 57,47 | 57,47 | 94.977 |
| 29 feb 2024 | 51,78 | 56,70 | 50,30 | 55,05 | 55,05 | 137.602 |
| 28 feb 2024 | 50,51 | 51,10 | 47,90 | 49,11 | 49,11 | 200.616 |
| 27 feb 2024 | 49,53 | 50,60 | 47,20 | 49,64 | 49,64 | 15.615 |
| 26 feb 2024 | 47,97 | 49,98 | 47,58 | 47,60 | 47,60 | 51.810 |
| 23 feb 2024 | 49,19 | 49,08 | 47,16 | 47,95 | 47,95 | 19.180 |
| 22 feb 2024 | 49,42 | 49,84 | 47,56 | 49,04 | 49,04 | 69.953 |
| 21 feb 2024 | 48,53 | 50,85 | 47,68 | 49,20 | 49,20 | 79.594 |
| 20 feb 2024 | 52,05 | 53,00 | 51,85 | 52,66 | 52,66 | 142.508 |
| 19 feb 2024 | 53,63 | 54,05 | 52,45 | 52,79 | 52,79 | 17.542 |
| 16 feb 2024 | 53,63 | 55,05 | 53,35 | 53,93 | 53,93 | 40.245 |
| 15 feb 2024 | 55,22 | 55,60 | 52,85 | 53,61 | 53,61 | 9371 |
| 14 feb 2024 | 52,65 | 55,05 | 52,20 | 54,67 | 54,67 | 15.133 |
| 13 feb 2024 | 54,05 | 54,70 | 52,55 | 54,03 | 54,03 | 72.058 |
| 12 feb 2024 | 52,90 | 54,80 | 52,80 | 54,50 | 54,50 | 24.401 |
| 09 feb 2024 | 52,30 | 53,30 | 51,25 | 52,35 | 52,35 | 54.799 |
| 08 feb 2024 | 50,95 | 53,45 | 50,35 | 51,90 | 51,90 | 125.660 |
| 07 feb 2024 | 48,00 | 51,15 | 46,42 | 50,70 | 50,70 | 13.443 |
| 06 feb 2024 | 46,72 | 46,94 | 45,50 | 46,71 | 46,71 | 23.057 |
| 05 feb 2024 | 47,77 | 48,16 | 46,42 | 46,86 | 46,86 | 8997 |
| 02 feb 2024 | 47,93 | 49,26 | 47,78 | 49,01 | 49,01 | 5885 |
| 01 feb 2024 | 47,20 | 49,08 | 47,20 | 47,84 | 47,84 | 25.488 |
| 31 ene 2024 | 47,22 | 48,00 | 46,82 | 47,73 | 47,73 | 13.458 |
| 30 ene 2024 | 48,67 | 48,72 | 47,26 | 47,48 | 47,48 | 65.116 |
| 29 ene 2024 | 47,54 | 48,18 | 46,52 | 47,33 | 47,33 | 23.290 |
| 26 ene 2024 | 47,42 | 48,48 | 46,90 | 47,98 | 47,98 | 438.712 |
| 25 ene 2024 | 49,90 | 49,72 | 47,75 | 48,37 | 48,37 | 7773 |
| 24 ene 2024 | 49,44 | 51,25 | 49,34 | 50,28 | 50,28 | 59.041 |
| 23 ene 2024 | 48,53 | 49,60 | 47,94 | 49,02 | 49,02 | 116.104 |
| 22 ene 2024 | 47,81 | 48,80 | 46,50 | 47,55 | 47,55 | 12.252 |
| 19 ene 2024 | 48,59 | 48,98 | 45,88 | 45,91 | 45,91 | 68.502 |
| 18 ene 2024 | 45,98 | 48,38 | 45,32 | 47,08 | 47,08 | 13.368 |
| 17 ene 2024 | 48,02 | 49,84 | 45,00 | 47,31 | 47,31 | 54.438 |
| 16 ene 2024 | 50,05 | 50,10 | 48,12 | 49,36 | 49,36 | 105.566 |
| 15 ene 2024 | 52,55 | 52,90 | 50,50 | 51,24 | 51,24 | 6957 |
| 12 ene 2024 | 53,63 | 54,55 | 52,50 | 53,70 | 53,70 | 14.615 |
| 11 ene 2024 | 54,50 | 56,15 | 53,45 | 54,41 | 54,41 | 9027 |
| 10 ene 2024 | 55,53 | 56,30 | 54,05 | 54,13 | 54,13 | 20.649 |
| 09 ene 2024 | 56,50 | 57,00 | 55,00 | 55,41 | 55,41 | 13.276 |
| 08 ene 2024 | 56,75 | 57,25 | 54,50 | 55,70 | 55,70 | 9474 |
| 05 ene 2024 | 56,10 | 57,00 | 54,25 | 55,24 | 55,24 | 16.002 |
| 04 ene 2024 | 56,05 | 57,35 | 55,50 | 56,52 | 56,52 | 13.785 |
| 03 ene 2024 | 58,70 | 59,65 | 54,80 | 56,44 | 56,44 | 36.511 |
| 02 ene 2024 | 60,60 | 61,05 | 59,00 | 59,24 | 59,24 | 44.524 |
| 29 dic 2023 | 59,08 | 60,55 | 58,40 | 59,99 | 59,99 | 6950 |
| 28 dic 2023 | 59,63 | 60,70 | 58,75 | 60,41 | 60,41 | 6586 |
| 27 dic 2023 | 58,55 | 60,70 | 58,40 | 59,46 | 59,46 | 19.543 |
| 22 dic 2023 | 57,88 | 58,45 | 57,25 | 57,75 | 57,75 | 17.504 |
| 21 dic 2023 | 55,78 | 58,30 | 55,40 | 57,28 | 57,28 | 17.801 |
| 20 dic 2023 | 54,30 | 56,90 | 53,90 | 56,07 | 56,07 | 69.755 |
| 19 dic 2023 | 54,90 | 55,70 | 53,30 | 54,13 | 54,13 | 80.674 |
| 18 dic 2023 | 58,20 | 59,80 | 51,70 | 54,86 | 54,86 | 34.521 |
| 15 dic 2023 | 57,13 | 58,55 | 56,50 | 58,01 | 58,01 | 120.078 |
| 14 dic 2023 | 53,13 | 58,30 | 51,55 | 56,98 | 56,98 | 37.384 |
| 13 dic 2023 | 57,08 | 57,75 | 50,90 | 54,37 | 54,37 | 68.053 |
| 12 dic 2023 | 59,67 | 60,10 | 56,60 | 58,15 | 58,15 | 21.181 |
| 11 dic 2023 | 60,35 | 60,70 | 58,90 | 60,09 | 60,09 | 10.211 |
| 08 dic 2023 | 60,95 | 62,80 | 60,40 | 61,93 | 61,93 | 13.970 |
| 07 dic 2023 | 61,13 | 62,20 | 60,05 | 61,02 | 61,02 | 17.043 |
| 06 dic 2023 | 61,67 | 62,60 | 60,70 | 61,79 | 61,79 | 143.556 |
| *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.