Mercados españoles cerrados en 3 hrs 15 min
IBEX 35
11.118,20 +85,90 (+0,78%) Euro Stoxx 50
4.947,44 +40,14 (+0,82%) Dólar/Euro
1,0732 +0,0034 (+0,32%) Petróleo Brent
85,55 +0,31 (+0,36%) Oro
2.338,80 +7,60 (+0,33%) Bitcoin EUR
57.157,44 -2.777,82 (-4,63%)
Raiffeisen Bank International AG (0NXR.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 05:57PM BST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 16,92 | 16,93 | 16,36 | 16,37 | 16,37 | 1061 |
| 20 jun 2024 | 16,79 | 17,00 | 16,67 | 16,99 | 16,99 | 3387 |
| 19 jun 2024 | 16,25 | 16,98 | 16,20 | 16,76 | 16,76 | 6027 |
| 18 jun 2024 | 16,17 | 16,29 | 16,14 | 16,26 | 16,26 | 808 |
| 17 jun 2024 | 15,88 | 16,19 | 15,82 | 16,16 | 16,16 | 3295 |
| 14 jun 2024 | 16,10 | 16,15 | 15,63 | 16,00 | 16,00 | 1796 |
| 13 jun 2024 | 16,58 | 16,61 | 16,22 | 16,26 | 16,26 | 4061 |
| 12 jun 2024 | 16,60 | 16,81 | 16,46 | 16,46 | 16,46 | 1368 |
| 11 jun 2024 | 16,70 | 16,79 | 16,53 | 16,55 | 16,55 | 24.689 |
| 10 jun 2024 | 16,84 | 16,87 | 16,49 | 16,64 | 16,64 | 1317 |
| 07 jun 2024 | 17,17 | 17,20 | 16,91 | 16,95 | 16,95 | 2415 |
| 06 jun 2024 | 16,92 | 17,16 | 16,84 | 17,15 | 17,15 | 1501 |
| 05 jun 2024 | 17,00 | 16,98 | 16,67 | 16,69 | 16,69 | 445 |
| 04 jun 2024 | 17,07 | 17,08 | 16,77 | 16,84 | 16,84 | 7372 |
| 03 jun 2024 | 17,10 | 17,36 | 16,98 | 17,05 | 17,05 | 5203 |
| 31 may 2024 | 16,96 | 17,00 | 16,82 | 16,88 | 16,88 | 641 |
| 30 may 2024 | 16,95 | 17,07 | 16,90 | 17,00 | 17,00 | 76 |
| 29 may 2024 | 17,26 | 17,22 | 16,94 | 16,96 | 16,96 | 6118 |
| 28 may 2024 | 17,14 | 17,35 | 17,13 | 17,18 | 17,18 | 234 |
| 24 may 2024 | 16,77 | 17,26 | 16,72 | 17,13 | 17,13 | 2794 |
| 23 may 2024 | 17,13 | 17,25 | 17,00 | 17,19 | 17,19 | 688 |
| 22 may 2024 | 17,37 | 17,40 | 16,99 | 17,03 | 17,03 | 2502 |
| 21 may 2024 | 17,40 | 17,49 | 17,32 | 17,46 | 17,46 | 2575 |
| 20 may 2024 | 17,56 | 17,61 | 17,34 | 17,39 | 17,39 | 1090 |
| 17 may 2024 | 17,30 | 17,75 | 17,43 | 17,60 | 17,60 | 9064 |
| 16 may 2024 | 17,23 | 17,38 | 17,15 | 17,37 | 17,37 | 4974 |
| 15 may 2024 | 17,27 | 17,53 | 17,15 | 17,28 | 17,28 | 4748 |
| 14 may 2024 | 17,73 | 17,77 | 17,53 | 17,62 | 17,62 | 2216 |
| 13 may 2024 | 17,63 | 17,70 | 17,51 | 17,67 | 17,67 | 5344 |
| 10 may 2024 | 17,61 | 17,82 | 17,59 | 17,75 | 17,75 | 14.948 |
| 09 may 2024 | 17,23 | 17,70 | 17,27 | 17,70 | 17,70 | 1771 |
| 08 may 2024 | 17,28 | 17,29 | 16,50 | 17,20 | 17,20 | 62.636 |
| 07 may 2024 | 17,16 | 17,40 | 17,04 | 17,33 | 17,33 | 277.078 |
| 03 may 2024 | 17,11 | 17,20 | 16,71 | 16,89 | 16,89 | 9977 |
| 02 may 2024 | 17,28 | 17,73 | 16,95 | 17,13 | 17,13 | 11.030 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 18,08 | 18,22 | 17,28 | 17,38 | 17,38 | 11.153 |
| 29 abr 2024 | 18,01 | 18,08 | 17,72 | 18,07 | 18,07 | 1774 |
| 26 abr 2024 | 18,16 | 18,32 | 18,02 | 18,25 | 18,25 | 2480 |
| 25 abr 2024 | 18,15 | 18,30 | 18,04 | 18,26 | 18,26 | 20.127 |
| 24 abr 2024 | 18,22 | 18,44 | 18,04 | 18,04 | 18,04 | 26.778 |
| 23 abr 2024 | 17,74 | 18,20 | 17,72 | 18,04 | 18,04 | 106.816 |
| 22 abr 2024 | 17,22 | 17,70 | 17,12 | 17,25 | 17,25 | 19.592 |
| 19 abr 2024 | 16,86 | 17,23 | 16,68 | 17,16 | 17,16 | 3672 |
| 18 abr 2024 | 17,19 | 17,43 | 16,80 | 17,24 | 17,24 | 30.824 |
| 17 abr 2024 | 17,14 | 17,44 | 17,09 | 17,26 | 17,26 | 22.097 |
| 16 abr 2024 | 17,40 | 17,43 | 16,88 | 17,12 | 17,12 | 74.098 |
| 15 abr 2024 | 17,96 | 18,04 | 17,53 | 17,60 | 17,60 | 20.514 |
| 12 abr 2024 | 17,84 | 18,06 | 17,82 | 17,83 | 17,83 | 14.603 |
| 11 abr 2024 | 18,09 | 18,23 | 17,70 | 17,79 | 17,79 | 20.737 |
| 10 abr 2024 | 18,24 | 18,30 | 17,78 | 18,00 | 18,00 | 17.904 |
| 09 abr 2024 | 17,63 | 18,27 | 17,60 | 18,27 | 18,27 | 95.650 |
| 09 abr 2024 | 1.25 Dividendo | |||||
| 08 abr 2024 | 18,80 | 18,85 | 18,66 | 18,69 | 17,44 | 21.556 |
| 05 abr 2024 | 18,88 | 18,90 | 18,62 | 18,73 | 17,48 | 26.184 |
| 04 abr 2024 | 19,25 | 19,33 | 19,07 | 19,27 | 17,98 | 3019 |
| 03 abr 2024 | 18,98 | 19,27 | 18,89 | 19,14 | 17,86 | 3706 |
| 02 abr 2024 | 18,56 | 18,93 | 18,53 | 18,85 | 17,59 | 26.337 |
| 28 mar 2024 | 18,48 | 18,64 | 18,33 | 18,46 | 17,23 | 73.935 |
| 27 mar 2024 | 18,12 | 18,45 | 17,98 | 18,45 | 17,22 | 569.184 |
| 26 mar 2024 | 18,05 | 18,15 | 17,93 | 18,15 | 16,94 | 12.734 |
| 25 mar 2024 | 17,93 | 18,10 | 17,74 | 18,01 | 16,81 | 28.884 |
| 22 mar 2024 | 17,65 | 17,94 | 17,55 | 17,81 | 16,62 | 75.036 |
| 21 mar 2024 | 17,85 | 18,00 | 17,56 | 17,77 | 16,58 | 157.994 |
| 20 mar 2024 | 19,43 | 19,53 | 16,44 | 16,85 | 15,72 | 204.261 |
| 19 mar 2024 | 19,06 | 19,52 | 19,02 | 19,52 | 18,22 | 8921 |
| 18 mar 2024 | 19,10 | 19,20 | 18,84 | 19,10 | 17,82 | 14.302 |
| 15 mar 2024 | 18,68 | 18,99 | 18,59 | 18,93 | 17,66 | 15.998 |
| 14 mar 2024 | 18,72 | 18,78 | 18,50 | 18,59 | 17,35 | 286.020 |
| 13 mar 2024 | 18,33 | 18,69 | 18,26 | 18,44 | 17,21 | 24.325 |
| 12 mar 2024 | 18,65 | 18,70 | 18,21 | 18,46 | 17,23 | 14.744 |
| 11 mar 2024 | 19,45 | 19,50 | 17,50 | 18,42 | 17,19 | 66.932 |
| 08 mar 2024 | 19,76 | 20,04 | 19,70 | 19,93 | 18,60 | 14.473 |
| 07 mar 2024 | 19,93 | 20,06 | 19,77 | 19,88 | 18,55 | 18.568 |
| 06 mar 2024 | 20,22 | 20,34 | 19,99 | 20,21 | 18,86 | 24.257 |
| 05 mar 2024 | 20,03 | 20,20 | 19,88 | 20,20 | 18,85 | 10.135 |
| 04 mar 2024 | 19,99 | 20,20 | 19,87 | 20,20 | 18,85 | 12.120 |
| 01 mar 2024 | 19,26 | 19,96 | 19,23 | 19,96 | 18,63 | 37.906 |
| 29 feb 2024 | 18,95 | 19,24 | 18,90 | 19,24 | 17,95 | 217.129 |
| 28 feb 2024 | 19,25 | 19,41 | 18,94 | 18,98 | 17,71 | 20.252 |
| 27 feb 2024 | 18,88 | 19,30 | 18,80 | 19,13 | 17,85 | 55.956 |
| 26 feb 2024 | 19,68 | 19,93 | 18,92 | 19,05 | 17,78 | 43.012 |
| 23 feb 2024 | 20,36 | 20,46 | 19,71 | 19,73 | 18,41 | 140.535 |
| 22 feb 2024 | 20,12 | 20,46 | 20,12 | 20,20 | 18,85 | 20.156 |
| 21 feb 2024 | 19,74 | 20,10 | 19,67 | 20,10 | 18,76 | 31.363 |
| 20 feb 2024 | 19,78 | 19,89 | 19,54 | 19,65 | 18,34 | 45.703 |
| 19 feb 2024 | 19,90 | 20,02 | 19,71 | 19,89 | 18,56 | 23.405 |
| 16 feb 2024 | 19,57 | 20,02 | 19,60 | 19,86 | 18,54 | 68.402 |
| 15 feb 2024 | 19,68 | 19,73 | 19,45 | 19,68 | 18,36 | 45.710 |
| 14 feb 2024 | 19,61 | 19,83 | 19,55 | 19,61 | 18,30 | 42.598 |
| 13 feb 2024 | 19,78 | 19,81 | 19,61 | 19,64 | 18,32 | 55.301 |
| 12 feb 2024 | 19,51 | 19,88 | 19,48 | 19,65 | 18,33 | 59.469 |
| 09 feb 2024 | 19,29 | 19,58 | 19,28 | 19,54 | 18,23 | 23.224 |
| 08 feb 2024 | 19,15 | 19,34 | 18,98 | 19,29 | 18,00 | 12.132 |
| 07 feb 2024 | 19,42 | 19,44 | 19,24 | 19,26 | 17,98 | 11.393 |
| 06 feb 2024 | 19,11 | 19,49 | 19,01 | 19,49 | 18,18 | 20.415 |
| 05 feb 2024 | 19,30 | 19,41 | 19,04 | 19,15 | 17,87 | 47.595 |
| 02 feb 2024 | 19,05 | 19,17 | 18,90 | 19,01 | 17,74 | 14.364 |
| 01 feb 2024 | 19,36 | 19,49 | 18,79 | 19,11 | 17,83 | 10.639 |
| 31 ene 2024 | 19,85 | 19,90 | 18,51 | 18,75 | 17,49 | 213.385 |
| *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.