Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.540,15 +95,87 (+0,16%)
TKH Group N.V. (0NO1.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:19PM BST
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 40,90 | 41,10 | 40,22 | 40,73 | 40,73 | 1540 |
| 16 may 2024 | 40,80 | 40,98 | 40,14 | 40,46 | 40,46 | 8649 |
| 15 may 2024 | 39,97 | 40,56 | 39,48 | 40,32 | 40,32 | 8206 |
| 14 may 2024 | 39,38 | 39,78 | 39,06 | 39,66 | 39,66 | 1526 |
| 13 may 2024 | 39,61 | 39,76 | 39,16 | 39,40 | 39,40 | 13.474 |
| 10 may 2024 | 40,00 | 40,14 | 39,28 | 39,42 | 39,42 | 2994 |
| 09 may 2024 | 40,22 | 40,36 | 39,32 | 39,78 | 39,78 | 5708 |
| 09 may 2024 | 1.7 Dividendo | |||||
| 08 may 2024 | 41,80 | 41,95 | 41,18 | 41,52 | 39,82 | 8217 |
| 07 may 2024 | 41,21 | 41,76 | 40,66 | 41,38 | 39,69 | 1227 |
| 03 may 2024 | 40,16 | 40,52 | 39,70 | 40,43 | 38,77 | 4924 |
| 02 may 2024 | 41,18 | 40,78 | 39,50 | 39,88 | 38,25 | 1980 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 41,27 | 41,12 | 40,56 | 40,88 | 39,21 | 3517 |
| 29 abr 2024 | 40,41 | 41,14 | 39,58 | 40,61 | 38,95 | 34.443 |
| 26 abr 2024 | 39,48 | 40,02 | 39,18 | 39,74 | 38,11 | 24.671 |
| 25 abr 2024 | 40,41 | 40,00 | 39,40 | 39,48 | 37,86 | 9034 |
| 24 abr 2024 | 40,22 | 40,60 | 39,86 | 39,92 | 38,29 | 8331 |
| 23 abr 2024 | 40,38 | 40,46 | 39,66 | 39,99 | 38,35 | 4683 |
| 22 abr 2024 | 40,00 | 40,68 | 39,36 | 39,97 | 38,34 | 6470 |
| 19 abr 2024 | 40,59 | 40,68 | 40,20 | 40,33 | 38,68 | 4302 |
| 18 abr 2024 | 40,41 | 41,04 | 40,16 | 40,68 | 39,01 | 7335 |
| 17 abr 2024 | 40,10 | 40,78 | 39,94 | 40,52 | 38,86 | 3041 |
| 16 abr 2024 | 40,20 | 40,96 | 39,68 | 40,21 | 38,56 | 5923 |
| 15 abr 2024 | 40,49 | 40,98 | 40,44 | 40,53 | 38,87 | 16.286 |
| 12 abr 2024 | 42,01 | 41,80 | 40,54 | 40,76 | 39,09 | 19.903 |
| 11 abr 2024 | 41,43 | 41,84 | 40,94 | 41,21 | 39,53 | 17.775 |
| 10 abr 2024 | 40,82 | 41,42 | 40,50 | 41,42 | 39,72 | 21.052 |
| 09 abr 2024 | 40,57 | 41,12 | 40,32 | 40,76 | 39,09 | 14.963 |
| 08 abr 2024 | 39,61 | 40,64 | 39,18 | 40,17 | 38,53 | 33.964 |
| 05 abr 2024 | 39,30 | 39,58 | 38,46 | 39,46 | 37,85 | 7801 |
| 04 abr 2024 | 39,22 | 39,58 | 38,98 | 39,32 | 37,71 | 5270 |
| 03 abr 2024 | 38,85 | 39,22 | 38,12 | 38,96 | 37,37 | 12.217 |
| 02 abr 2024 | 39,50 | 39,92 | 38,70 | 39,74 | 38,11 | 17.548 |
| 28 mar 2024 | 39,20 | 39,58 | 39,00 | 39,49 | 37,87 | 6062 |
| 27 mar 2024 | 38,52 | 39,22 | 38,86 | 39,06 | 37,46 | 3426 |
| 26 mar 2024 | 38,85 | 39,30 | 38,70 | 38,74 | 37,15 | 14.997 |
| 25 mar 2024 | 38,19 | 38,60 | 37,78 | 38,30 | 36,73 | 14.732 |
| 22 mar 2024 | 37,88 | 38,30 | 37,60 | 38,13 | 36,57 | 29.906 |
| 21 mar 2024 | 37,25 | 37,78 | 37,08 | 37,18 | 35,66 | 15.241 |
| 20 mar 2024 | 36,92 | 37,28 | 36,50 | 37,05 | 35,53 | 9804 |
| 19 mar 2024 | 36,55 | 36,84 | 36,46 | 36,76 | 35,25 | 7645 |
| 18 mar 2024 | 36,80 | 36,98 | 36,58 | 36,70 | 35,19 | 4015 |
| 15 mar 2024 | 37,04 | 37,04 | 36,70 | 36,78 | 35,27 | 3994 |
| 14 mar 2024 | 37,29 | 37,38 | 36,90 | 36,93 | 35,42 | 3940 |
| 13 mar 2024 | 37,37 | 37,36 | 37,00 | 37,21 | 35,69 | 8505 |
| 12 mar 2024 | 37,21 | 37,34 | 36,94 | 37,00 | 35,49 | 4001 |
| 11 mar 2024 | 37,88 | 37,96 | 36,96 | 37,01 | 35,49 | 12.251 |
| 08 mar 2024 | 38,91 | 38,76 | 37,36 | 37,65 | 36,11 | 7038 |
| 07 mar 2024 | 38,46 | 38,84 | 37,94 | 38,61 | 37,03 | 12.105 |
| 06 mar 2024 | 37,23 | 38,50 | 37,12 | 38,11 | 36,55 | 60.616 |
| 05 mar 2024 | 39,61 | 40,34 | 36,72 | 39,20 | 37,59 | 124.473 |
| 04 mar 2024 | 39,30 | 39,82 | 38,90 | 39,54 | 37,92 | 11.489 |
| 01 mar 2024 | 38,95 | 39,10 | 38,46 | 38,79 | 37,20 | 7002 |
| 29 feb 2024 | 38,29 | 38,66 | 38,08 | 38,12 | 36,56 | 11.374 |
| 28 feb 2024 | 38,99 | 39,08 | 37,72 | 38,72 | 37,13 | 7960 |
| 27 feb 2024 | 38,74 | 39,28 | 38,68 | 39,14 | 37,53 | 8242 |
| 26 feb 2024 | 38,33 | 38,84 | 38,32 | 38,32 | 36,75 | 4803 |
| 23 feb 2024 | 38,99 | 38,68 | 38,18 | 38,66 | 37,08 | 6950 |
| 22 feb 2024 | 38,05 | 38,56 | 38,10 | 38,50 | 36,92 | 5188 |
| 21 feb 2024 | 37,90 | 37,92 | 37,64 | 37,76 | 36,21 | 7280 |
| 20 feb 2024 | 38,31 | 38,14 | 37,34 | 37,62 | 36,08 | 2421 |
| 19 feb 2024 | 38,29 | 38,58 | 37,84 | 38,24 | 36,67 | 1915 |
| 16 feb 2024 | 38,19 | 38,74 | 38,00 | 38,30 | 36,73 | 20.911 |
| 15 feb 2024 | 38,01 | 38,12 | 37,76 | 38,00 | 36,44 | 2814 |
| 14 feb 2024 | 37,10 | 37,82 | 36,98 | 37,55 | 36,01 | 10.155 |
| 13 feb 2024 | 37,98 | 37,56 | 36,70 | 37,54 | 36,00 | 9182 |
| 12 feb 2024 | 36,71 | 38,08 | 36,86 | 37,63 | 36,09 | 16.271 |
| 09 feb 2024 | 36,75 | 37,10 | 36,46 | 36,75 | 35,24 | 2365 |
| 08 feb 2024 | 36,20 | 36,52 | 35,96 | 36,00 | 34,53 | 8522 |
| 07 feb 2024 | 37,00 | 36,84 | 35,70 | 35,94 | 34,47 | 7335 |
| 06 feb 2024 | 36,49 | 36,86 | 36,40 | 36,74 | 35,24 | 6338 |
| 05 feb 2024 | 37,21 | 37,02 | 36,60 | 36,74 | 35,23 | 5183 |
| 02 feb 2024 | 37,29 | 37,52 | 37,10 | 37,20 | 35,68 | 465 |
| 01 feb 2024 | 37,60 | 37,58 | 37,22 | 37,44 | 35,90 | 1651 |
| 31 ene 2024 | 37,12 | 37,48 | 37,00 | 37,37 | 35,84 | 6841 |
| 30 ene 2024 | 37,49 | 37,46 | 37,12 | 37,19 | 35,67 | 7908 |
| 29 ene 2024 | 37,96 | 38,04 | 37,02 | 37,11 | 35,59 | 15.646 |
| 26 ene 2024 | 37,29 | 37,82 | 36,92 | 37,67 | 36,12 | 9610 |
| 25 ene 2024 | 38,09 | 37,98 | 37,20 | 37,44 | 35,91 | 6220 |
| 24 ene 2024 | 37,21 | 37,86 | 37,10 | 37,86 | 36,31 | 14.525 |
| 23 ene 2024 | 37,00 | 37,18 | 36,52 | 37,08 | 35,56 | 11.590 |
| 22 ene 2024 | 36,20 | 37,10 | 35,98 | 36,86 | 35,35 | 3982 |
| 19 ene 2024 | 36,80 | 37,04 | 36,20 | 36,44 | 34,95 | 8428 |
| 18 ene 2024 | 36,26 | 36,78 | 36,02 | 36,64 | 35,14 | 288.215 |
| 17 ene 2024 | 36,04 | 36,30 | 35,56 | 35,75 | 34,28 | 26.299 |
| 16 ene 2024 | 37,00 | 37,10 | 36,30 | 36,88 | 35,37 | 16.901 |
| 15 ene 2024 | 37,00 | 37,32 | 37,00 | 37,14 | 35,62 | 1855 |
| 12 ene 2024 | 36,80 | 37,44 | 36,60 | 37,21 | 35,69 | 30.413 |
| 11 ene 2024 | 37,18 | 37,18 | 36,60 | 36,75 | 35,24 | 713.617 |
| 10 ene 2024 | 37,29 | 37,30 | 36,80 | 37,02 | 35,50 | 5606 |
| 09 ene 2024 | 37,39 | 37,64 | 37,12 | 37,28 | 35,75 | 340.023 |
| 08 ene 2024 | 37,84 | 37,42 | 36,92 | 37,42 | 35,89 | 7961 |
| 05 ene 2024 | 37,64 | 37,40 | 36,80 | 37,19 | 35,66 | 8918 |
| 04 ene 2024 | 37,45 | 38,08 | 37,46 | 37,66 | 36,12 | 22.716 |
| 03 ene 2024 | 39,63 | 39,68 | 37,80 | 38,04 | 36,48 | 12.202 |
| 02 ene 2024 | 39,77 | 39,98 | 39,28 | 39,63 | 38,01 | 12.381 |
| 29 dic 2023 | 39,79 | 39,76 | 39,40 | 39,56 | 37,94 | 14.744 |
| 28 dic 2023 | 39,75 | 39,80 | 39,38 | 39,53 | 37,91 | 5153 |
| 27 dic 2023 | 39,54 | 39,86 | 39,24 | 39,64 | 38,01 | 4430 |
| *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.