Mercados españoles cerrados en 3 hrs 18 min
IBEX 35
10.891,70 +37,30 (+0,34%) Euro Stoxx 50
4.906,01 -15,21 (-0,31%) Dólar/Euro
1,0703 -0,0015 (-0,14%) Petróleo Brent
84,29 +0,85 (+1,02%) Oro
2.306,60 -4,40 (-0,19%) Bitcoin EUR
54.942,05 +735,57 (+1,36%)
L'Air Liquide S.A. (0NWF.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:01AM BST. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 01 may 2024 | 183,88 | 183,88 | 183,88 | 183,88 | 183,88 | 6973 |
| 30 abr 2024 | 185,01 | 186,30 | 183,74 | 183,67 | 183,67 | 76.228 |
| 29 abr 2024 | 186,25 | 187,84 | 184,38 | 186,61 | 186,61 | 11.615 |
| 26 abr 2024 | 184,77 | 185,86 | 182,50 | 185,16 | 185,16 | 333.996 |
| 25 abr 2024 | 186,00 | 187,26 | 180,10 | 183,01 | 183,01 | 331.314 |
| 24 abr 2024 | 189,62 | 191,72 | 185,82 | 187,76 | 187,76 | 568.344 |
| 23 abr 2024 | 188,71 | 191,26 | 186,74 | 189,78 | 189,78 | 442.010 |
| 22 abr 2024 | 188,29 | 189,44 | 186,62 | 187,95 | 187,95 | 642.302 |
| 19 abr 2024 | 185,95 | 187,90 | 184,78 | 187,45 | 187,45 | 184.804 |
| 18 abr 2024 | 185,81 | 188,50 | 185,38 | 186,75 | 186,75 | 868.772 |
| 17 abr 2024 | 185,76 | 187,74 | 184,60 | 186,63 | 186,63 | 135.319 |
| 16 abr 2024 | 186,00 | 189,44 | 184,88 | 187,24 | 187,24 | 351.323 |
| 15 abr 2024 | 186,84 | 189,28 | 185,78 | 187,87 | 187,87 | 1.271.901 |
| 12 abr 2024 | 190,00 | 191,14 | 186,56 | 187,22 | 187,22 | 421.455 |
| 11 abr 2024 | 187,03 | 188,90 | 185,90 | 188,55 | 188,55 | 239.592 |
| 10 abr 2024 | 189,01 | 189,14 | 185,76 | 186,33 | 186,33 | 434.939 |
| 09 abr 2024 | 188,00 | 189,40 | 186,86 | 187,36 | 187,36 | 163.381 |
| 08 abr 2024 | 188,21 | 189,32 | 186,36 | 188,22 | 188,22 | 648.270 |
| 05 abr 2024 | 187,49 | 190,70 | 186,32 | 187,38 | 187,38 | 331.506 |
| 04 abr 2024 | 192,49 | 192,98 | 189,42 | 189,64 | 189,64 | 690.291 |
| 03 abr 2024 | 191,43 | 191,83 | 189,96 | 191,45 | 191,45 | 661.237 |
| 02 abr 2024 | 192,82 | 194,34 | 190,86 | 191,55 | 191,55 | 395.854 |
| 28 mar 2024 | 193,49 | 194,12 | 192,16 | 192,88 | 192,88 | 267.977 |
| 27 mar 2024 | 194,20 | 193,96 | 191,30 | 193,58 | 193,58 | 381.486 |
| 26 mar 2024 | 191,24 | 192,68 | 190,06 | 192,40 | 192,40 | 240.433 |
| 25 mar 2024 | 190,71 | 192,24 | 189,32 | 191,07 | 191,07 | 378.536 |
| 22 mar 2024 | 191,29 | 192,20 | 188,70 | 190,49 | 190,49 | 537.224 |
| 21 mar 2024 | 195,43 | 197,00 | 192,52 | 193,80 | 193,80 | 324.176 |
| 20 mar 2024 | 195,35 | 195,68 | 194,62 | 195,07 | 195,07 | 107.696 |
| 19 mar 2024 | 193,35 | 195,42 | 192,30 | 194,80 | 194,80 | 1.300.004 |
| 18 mar 2024 | 197,01 | 196,32 | 193,14 | 194,22 | 194,22 | 390.028 |
| 15 mar 2024 | 196,71 | 197,40 | 194,12 | 196,45 | 196,45 | 58.513 |
| 14 mar 2024 | 195,43 | 196,62 | 193,62 | 195,29 | 195,29 | 366.106 |
| 13 mar 2024 | 194,49 | 195,62 | 192,74 | 194,83 | 194,83 | 1.502.542 |
| 12 mar 2024 | 194,00 | 195,08 | 191,68 | 193,90 | 193,90 | 69.645 |
| 11 mar 2024 | 193,01 | 194,84 | 191,30 | 192,38 | 192,38 | 211.842 |
| 08 mar 2024 | 194,00 | 195,16 | 192,18 | 193,42 | 193,42 | 378.143 |
| 07 mar 2024 | 190,00 | 194,12 | 188,68 | 193,31 | 193,31 | 402.105 |
| 06 mar 2024 | 190,00 | 190,98 | 188,38 | 190,72 | 190,72 | 997.187 |
| 05 mar 2024 | 190,10 | 191,56 | 188,92 | 189,62 | 189,62 | 989.521 |
| 04 mar 2024 | 188,92 | 190,16 | 187,54 | 188,61 | 188,61 | 227.068 |
| 01 mar 2024 | 187,70 | 189,04 | 186,22 | 186,99 | 186,99 | 226.898 |
| 29 feb 2024 | 188,44 | 190,16 | 187,58 | 187,90 | 187,90 | 379.267 |
| 28 feb 2024 | 188,77 | 190,48 | 187,60 | 188,41 | 188,41 | 150.891 |
| 27 feb 2024 | 189,68 | 190,88 | 188,50 | 189,38 | 189,38 | 260.682 |
| 26 feb 2024 | 189,49 | 190,82 | 188,36 | 189,55 | 189,55 | 246.075 |
| 23 feb 2024 | 185,20 | 189,94 | 185,96 | 189,62 | 189,62 | 487.974 |
| 22 feb 2024 | 185,66 | 187,12 | 183,86 | 185,09 | 185,09 | 295.377 |
| 21 feb 2024 | 184,06 | 186,98 | 181,94 | 184,93 | 184,93 | 4.178.595 |
| 20 feb 2024 | 177,01 | 186,02 | 175,50 | 181,23 | 181,23 | 1.571.158 |
| 19 feb 2024 | 171,89 | 172,20 | 170,06 | 170,54 | 170,54 | 226.799 |
| 16 feb 2024 | 169,81 | 171,13 | 168,20 | 170,98 | 170,98 | 256.841 |
| 15 feb 2024 | 170,00 | 171,44 | 168,22 | 169,26 | 169,26 | 347.460 |
| 14 feb 2024 | 168,50 | 169,87 | 167,38 | 169,65 | 169,65 | 215.724 |
| 13 feb 2024 | 168,21 | 170,02 | 167,18 | 168,18 | 168,18 | 107.298 |
| 12 feb 2024 | 170,00 | 168,70 | 167,30 | 168,12 | 168,12 | 175.158 |
| 09 feb 2024 | 167,60 | 168,60 | 166,46 | 167,47 | 167,47 | 317.650 |
| 08 feb 2024 | 170,86 | 172,22 | 167,45 | 168,46 | 168,46 | 170.149 |
| 07 feb 2024 | 171,97 | 172,92 | 170,32 | 170,51 | 170,51 | 191.736 |
| 06 feb 2024 | 168,00 | 171,92 | 166,84 | 169,12 | 169,12 | 631.688 |
| 05 feb 2024 | 171,07 | 172,34 | 165,66 | 168,34 | 168,34 | 454.824 |
| 02 feb 2024 | 173,74 | 175,00 | 171,04 | 171,74 | 171,74 | 23.713 |
| 01 feb 2024 | 172,94 | 174,74 | 172,46 | 173,10 | 173,10 | 247.695 |
| 31 ene 2024 | 172,69 | 174,52 | 172,04 | 173,61 | 173,61 | 170.027 |
| 30 ene 2024 | 172,67 | 173,36 | 171,24 | 172,85 | 172,85 | 148.864 |
| 29 ene 2024 | 171,41 | 172,52 | 170,42 | 172,31 | 172,31 | 251.447 |
| 26 ene 2024 | 174,80 | 172,88 | 170,58 | 171,85 | 171,85 | 781.558 |
| 25 ene 2024 | 172,71 | 173,50 | 170,36 | 171,70 | 171,70 | 258.837 |
| 24 ene 2024 | 169,76 | 172,86 | 168,74 | 172,26 | 172,26 | 173.568 |
| 23 ene 2024 | 172,88 | 173,84 | 169,48 | 169,69 | 169,69 | 243.005 |
| 22 ene 2024 | 174,50 | 175,06 | 170,60 | 172,55 | 172,55 | 183.511 |
| 19 ene 2024 | 176,00 | 176,98 | 172,58 | 173,18 | 173,18 | 590.510 |
| 18 ene 2024 | 173,89 | 176,02 | 172,72 | 175,05 | 175,05 | 190.675 |
| 17 ene 2024 | 174,08 | 176,64 | 172,82 | 173,75 | 173,75 | 394.797 |
| 16 ene 2024 | 174,75 | 176,54 | 173,68 | 175,49 | 175,49 | 320.337 |
| 15 ene 2024 | 175,85 | 176,30 | 174,92 | 175,52 | 175,52 | 758.405 |
| 12 ene 2024 | 173,83 | 176,22 | 171,72 | 175,23 | 175,23 | 222.558 |
| 11 ene 2024 | 173,15 | 174,38 | 170,42 | 173,54 | 173,54 | 257.960 |
| 10 ene 2024 | 171,32 | 172,46 | 169,94 | 171,43 | 171,43 | 142.886 |
| 09 ene 2024 | 170,63 | 172,34 | 170,20 | 170,99 | 170,99 | 143.090 |
| 08 ene 2024 | 170,23 | 171,39 | 169,92 | 170,99 | 170,99 | 672.841 |
| 05 ene 2024 | 171,01 | 171,56 | 169,44 | 170,65 | 170,65 | 412.427 |
| 04 ene 2024 | 171,45 | 173,00 | 170,62 | 172,00 | 172,00 | 268.670 |
| 03 ene 2024 | 174,75 | 175,96 | 171,12 | 171,63 | 171,63 | 427.994 |
| 02 ene 2024 | 177,49 | 177,80 | 172,66 | 174,87 | 174,87 | 245.317 |
| 29 dic 2023 | 177,36 | 177,52 | 175,14 | 176,23 | 176,23 | 96.426 |
| 28 dic 2023 | 177,20 | 177,48 | 176,06 | 176,33 | 176,33 | 155.236 |
| 27 dic 2023 | 178,50 | 178,44 | 176,20 | 177,24 | 177,24 | 196.429 |
| 22 dic 2023 | 177,01 | 178,50 | 175,66 | 177,51 | 177,51 | 253.262 |
| 21 dic 2023 | 177,51 | 178,54 | 176,36 | 176,84 | 176,84 | 239.547 |
| 20 dic 2023 | 175,97 | 178,14 | 175,44 | 177,42 | 177,42 | 663.337 |
| 19 dic 2023 | 175,51 | 177,60 | 174,56 | 176,68 | 176,68 | 393.357 |
| 18 dic 2023 | 175,72 | 177,54 | 174,66 | 175,98 | 175,98 | 890.612 |
| 15 dic 2023 | 175,41 | 177,72 | 174,76 | 176,34 | 176,34 | 854.853 |
| 14 dic 2023 | 179,76 | 180,96 | 173,52 | 175,95 | 175,95 | 751.485 |
| 13 dic 2023 | 176,69 | 179,70 | 177,22 | 179,23 | 179,23 | 237.300 |
| 12 dic 2023 | 176,88 | 178,62 | 175,56 | 177,08 | 177,08 | 298.587 |
| 11 dic 2023 | 175,57 | 176,74 | 174,14 | 175,20 | 175,20 | 784.701 |
| 08 dic 2023 | 173,05 | 175,74 | 173,46 | 173,87 | 173,87 | 428.517 |
| 07 dic 2023 | 173,62 | 175,06 | 172,40 | 174,45 | 174,45 | 727.308 |
| *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.