Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.786,38 -395,55 (-0,69%)
Yara International ASA (0O7D.L)
LSE - LSE Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
Al cierre: 08:01AM BST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 307,75 | 310,60 | 303,00 | 308,70 | 308,70 | 58.692 |
| 27 jun 2024 | 308,55 | 310,20 | 304,40 | 305,26 | 305,26 | 21.525 |
| 26 jun 2024 | 306,05 | 312,00 | 305,20 | 309,84 | 309,84 | 62.635 |
| 25 jun 2024 | 306,20 | 307,80 | 304,30 | 305,22 | 305,22 | 32.853 |
| 24 jun 2024 | 301,55 | 306,70 | 297,20 | 304,26 | 304,26 | 48.115 |
| 21 jun 2024 | 300,00 | 306,60 | 300,00 | 301,48 | 301,48 | 48.633 |
| 20 jun 2024 | 297,65 | 299,80 | 297,00 | 298,00 | 298,00 | 21.066 |
| 19 jun 2024 | 300,80 | 300,60 | 297,80 | 299,00 | 299,00 | 5454 |
| 18 jun 2024 | 301,40 | 301,10 | 295,00 | 298,02 | 298,02 | 66.680 |
| 17 jun 2024 | 298,85 | 301,30 | 297,40 | 300,85 | 300,85 | 32.160 |
| 14 jun 2024 | 303,70 | 304,10 | 298,20 | 301,57 | 301,57 | 32.241 |
| 13 jun 2024 | 309,80 | 306,80 | 302,90 | 305,62 | 305,62 | 45.677 |
| 12 jun 2024 | 311,70 | 313,40 | 306,20 | 307,46 | 307,46 | 295.037 |
| 11 jun 2024 | 314,95 | 315,50 | 309,00 | 311,10 | 311,10 | 50.156 |
| 10 jun 2024 | 316,40 | 318,10 | 314,00 | 317,16 | 317,16 | 1.513.873 |
| 07 jun 2024 | 313,15 | 318,00 | 310,10 | 314,14 | 314,14 | 26.279 |
| 06 jun 2024 | 312,90 | 314,30 | 306,30 | 309,07 | 309,07 | 17.214 |
| 05 jun 2024 | 325,20 | 325,00 | 311,10 | 315,67 | 315,67 | 74.308 |
| 04 jun 2024 | 332,55 | 325,50 | 318,70 | 323,07 | 323,07 | 38.227 |
| 03 jun 2024 | 325,05 | 333,20 | 322,80 | 327,32 | 327,32 | 872.138 |
| 31 may 2024 | 326,30 | 328,00 | 322,90 | 324,66 | 324,66 | 249.128 |
| 30 may 2024 | 323,40 | 326,10 | 321,00 | 324,55 | 324,55 | 14.934 |
| 29 may 2024 | 329,30 | 329,50 | 324,30 | 326,04 | 326,04 | 34.682 |
| 29 may 2024 | 5 Dividendo | |||||
| 28 may 2024 | 332,00 | 334,40 | 330,30 | 332,51 | 327,51 | 11.348 |
| 24 may 2024 | 324,45 | 328,50 | 321,80 | 328,00 | 323,07 | 19.270 |
| 23 may 2024 | 328,50 | 331,00 | 325,80 | 328,25 | 323,31 | 11.692 |
| 22 may 2024 | 326,70 | 328,80 | 324,00 | 325,90 | 321,00 | 37.463 |
| 21 may 2024 | 324,00 | 329,10 | 323,30 | 325,88 | 320,98 | 80.632 |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 319,10 | 324,70 | 315,70 | 320,83 | 316,01 | 34.677 |
| 15 may 2024 | 317,75 | 319,80 | 317,00 | 319,80 | 314,99 | 24.480 |
| 14 may 2024 | 314,20 | 319,30 | 312,30 | 313,46 | 308,74 | 20.881 |
| 13 may 2024 | 315,30 | 322,80 | 311,00 | 313,10 | 308,39 | 75.405 |
| 10 may 2024 | 319,20 | 324,20 | 319,00 | 322,94 | 318,08 | 28.070 |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 320,95 | 323,20 | 316,20 | 317,47 | 312,70 | 168.274 |
| 07 may 2024 | 319,65 | 323,00 | 317,10 | 322,16 | 317,32 | 78.400 |
| 03 may 2024 | 312,35 | 317,00 | 311,10 | 316,05 | 311,30 | 39.904 |
| 02 may 2024 | 319,05 | 315,20 | 310,70 | 313,20 | 308,49 | 1.563.720 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 316,50 | 323,20 | 314,70 | 322,00 | 317,16 | 56.139 |
| 29 abr 2024 | 314,10 | 316,60 | 311,00 | 315,33 | 310,59 | 41.616 |
| 26 abr 2024 | 339,55 | 329,40 | 312,00 | 316,17 | 311,41 | 689.926 |
| 25 abr 2024 | 334,20 | 342,20 | 332,40 | 339,77 | 334,66 | 180.661 |
| 24 abr 2024 | 339,00 | 341,90 | 330,40 | 334,70 | 329,67 | 433.922 |
| 23 abr 2024 | 339,75 | 341,23 | 338,20 | 340,01 | 334,90 | 97.509 |
| 22 abr 2024 | 338,35 | 339,90 | 335,20 | 339,45 | 334,35 | 153.556 |
| 19 abr 2024 | 335,10 | 340,50 | 332,00 | 337,00 | 331,93 | 142.173 |
| 18 abr 2024 | 329,00 | 343,00 | 327,50 | 334,59 | 329,56 | 506.710 |
| 17 abr 2024 | 333,50 | 333,40 | 326,50 | 328,92 | 323,98 | 196.027 |
| 16 abr 2024 | 332,50 | 334,40 | 330,20 | 332,09 | 327,10 | 154.435 |
| 15 abr 2024 | 335,00 | 339,60 | 330,80 | 332,50 | 327,50 | 86.779 |
| 12 abr 2024 | 336,40 | 339,90 | 335,70 | 337,66 | 332,58 | 135.081 |
| 11 abr 2024 | 336,20 | 338,40 | 333,90 | 335,00 | 329,96 | 132.231 |
| 10 abr 2024 | 335,75 | 340,20 | 332,30 | 335,43 | 330,39 | 490.757 |
| 09 abr 2024 | 339,80 | 341,30 | 331,30 | 334,64 | 329,60 | 1.201.963 |
| 08 abr 2024 | 356,00 | 352,00 | 348,50 | 350,42 | 345,15 | 158.231 |
| 05 abr 2024 | 356,90 | 360,00 | 351,10 | 352,85 | 347,54 | 292.543 |
| 04 abr 2024 | 354,00 | 358,00 | 352,50 | 357,30 | 351,93 | 211.370 |
| 03 abr 2024 | 344,70 | 353,80 | 344,50 | 353,26 | 347,95 | 480.864 |
| 02 abr 2024 | 347,50 | 354,60 | 345,00 | 346,84 | 341,62 | 1.234.485 |
| 28 mar 2024 | 342,90 | 342,90 | 342,90 | 342,90 | 337,74 | 3539 |
| 27 mar 2024 | 339,50 | 343,30 | 337,40 | 341,15 | 336,02 | 311.721 |
| 26 mar 2024 | 337,60 | 341,70 | 335,00 | 340,50 | 335,38 | 566.150 |
| 25 mar 2024 | 342,80 | 343,90 | 337,20 | 339,43 | 334,32 | 867.467 |
| 22 mar 2024 | 337,35 | 343,58 | 337,00 | 343,30 | 338,14 | 401.660 |
| 21 mar 2024 | 337,45 | 341,30 | 337,20 | 338,64 | 333,54 | 132.498 |
| 20 mar 2024 | 340,25 | 340,40 | 334,00 | 336,04 | 330,98 | 320.818 |
| 19 mar 2024 | 337,35 | 342,30 | 337,00 | 339,74 | 334,63 | 128.197 |
| 18 mar 2024 | 335,40 | 339,60 | 334,40 | 337,53 | 332,46 | 760.719 |
| 15 mar 2024 | 330,00 | 334,50 | 326,20 | 326,78 | 321,87 | 243.876 |
| 14 mar 2024 | 330,65 | 333,90 | 328,00 | 332,08 | 327,08 | 511.838 |
| 13 mar 2024 | 328,60 | 330,47 | 323,50 | 330,47 | 325,50 | 210.715 |
| 12 mar 2024 | 329,65 | 332,00 | 327,80 | 329,64 | 324,68 | 50.995 |
| 11 mar 2024 | 328,50 | 330,70 | 325,60 | 328,04 | 323,11 | 253.004 |
| 08 mar 2024 | 327,90 | 330,90 | 325,80 | 328,95 | 324,01 | 228.144 |
| 07 mar 2024 | 330,85 | 332,70 | 326,60 | 328,68 | 323,74 | 656.265 |
| 06 mar 2024 | 335,75 | 338,50 | 327,60 | 335,08 | 330,04 | 514.443 |
| 05 mar 2024 | 338,55 | 341,90 | 334,40 | 335,95 | 330,90 | 122.720 |
| 04 mar 2024 | 342,75 | 345,40 | 338,60 | 344,26 | 339,09 | 95.964 |
| 01 mar 2024 | 331,70 | 343,90 | 328,00 | 343,50 | 338,33 | 513.345 |
| 29 feb 2024 | 333,05 | 335,10 | 328,80 | 328,98 | 324,04 | 427.144 |
| 28 feb 2024 | 336,10 | 336,80 | 330,80 | 331,89 | 326,90 | 234.364 |
| 27 feb 2024 | 342,55 | 345,10 | 335,00 | 337,00 | 331,93 | 422.467 |
| 26 feb 2024 | 345,60 | 347,70 | 341,20 | 343,04 | 337,88 | 355.570 |
| 23 feb 2024 | 344,75 | 346,10 | 340,70 | 343,54 | 338,38 | 624.807 |
| 22 feb 2024 | 346,10 | 347,90 | 343,80 | 344,95 | 339,76 | 46.686 |
| 21 feb 2024 | 350,45 | 350,90 | 343,40 | 344,31 | 339,13 | 79.413 |
| 20 feb 2024 | 354,60 | 355,40 | 351,13 | 351,67 | 346,39 | 727.496 |
| 19 feb 2024 | 356,30 | 357,70 | 351,80 | 353,37 | 348,05 | 105.197 |
| 16 feb 2024 | 356,55 | 358,10 | 349,40 | 356,38 | 351,02 | 114.346 |
| 15 feb 2024 | 359,45 | 362,50 | 349,20 | 349,99 | 344,73 | 298.650 |
| 14 feb 2024 | 356,50 | 363,00 | 352,10 | 359,35 | 353,95 | 361.983 |
| 13 feb 2024 | 364,20 | 367,80 | 355,40 | 358,26 | 352,87 | 255.197 |
| 12 feb 2024 | 357,55 | 365,63 | 357,20 | 361,05 | 355,62 | 228.055 |
| 09 feb 2024 | 354,70 | 369,20 | 356,90 | 367,70 | 362,17 | 412.553 |
| 08 feb 2024 | 350,55 | 348,60 | 344,17 | 344,35 | 339,17 | 153.925 |
| 07 feb 2024 | 351,55 | 351,70 | 347,20 | 350,53 | 345,26 | 426.648 |
| *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.