Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.467,71 +983,15 (+1,68%)
Koninklijke Vopak N.V. (0O8V.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:19PM BST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 36,50 | 36,96 | 36,38 | 36,42 | 36,42 | 1188 |
| 02 may 2024 | 36,92 | 37,56 | 36,54 | 36,74 | 36,74 | 11.746 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 37,09 | 37,56 | 36,84 | 37,26 | 37,26 | 11.078 |
| 29 abr 2024 | 37,07 | 37,56 | 37,08 | 37,27 | 37,27 | 1.009.715 |
| 26 abr 2024 | 37,01 | 37,36 | 36,34 | 37,18 | 37,18 | 60.925 |
| 26 abr 2024 | 1.5 Dividendo | |||||
| 25 abr 2024 | 37,85 | 38,50 | 37,74 | 38,15 | 36,65 | 68.967 |
| 24 abr 2024 | 38,40 | 39,26 | 37,30 | 38,12 | 36,63 | 46.038 |
| 23 abr 2024 | 38,29 | 38,52 | 38,08 | 38,30 | 36,80 | 35.578 |
| 22 abr 2024 | 37,76 | 38,28 | 37,48 | 38,21 | 36,70 | 42.436 |
| 19 abr 2024 | 36,86 | 37,72 | 36,38 | 37,53 | 36,05 | 53.751 |
| 18 abr 2024 | 36,42 | 36,98 | 36,44 | 36,86 | 35,41 | 17.240 |
| 17 abr 2024 | 35,60 | 36,96 | 36,06 | 36,72 | 35,28 | 20.343 |
| 16 abr 2024 | 35,72 | 36,74 | 35,90 | 36,32 | 34,89 | 535.548 |
| 15 abr 2024 | 37,62 | 37,26 | 36,51 | 36,52 | 35,08 | 36.778 |
| 12 abr 2024 | 37,01 | 37,54 | 36,90 | 37,18 | 35,72 | 622.991 |
| 11 abr 2024 | 37,01 | 37,56 | 37,02 | 37,14 | 35,68 | 1.229.813 |
| 10 abr 2024 | 37,01 | 37,46 | 36,74 | 37,26 | 35,80 | 381.944 |
| 09 abr 2024 | 36,06 | 37,36 | 36,24 | 36,98 | 35,53 | 99.717 |
| 08 abr 2024 | 36,35 | 36,88 | 36,40 | 36,60 | 35,16 | 27.358 |
| 05 abr 2024 | 36,80 | 37,00 | 36,52 | 36,66 | 35,22 | 28.794 |
| 04 abr 2024 | 36,21 | 36,94 | 36,20 | 36,73 | 35,29 | 57.363 |
| 03 abr 2024 | 35,32 | 36,42 | 35,62 | 36,21 | 34,79 | 30.705 |
| 02 abr 2024 | 35,26 | 36,26 | 35,46 | 35,87 | 34,46 | 22.297 |
| 28 mar 2024 | 35,19 | 35,93 | 34,64 | 35,35 | 33,96 | 29.960 |
| 27 mar 2024 | 35,00 | 35,43 | 35,00 | 35,24 | 33,85 | 45.955 |
| 26 mar 2024 | 34,51 | 35,15 | 34,47 | 35,06 | 33,69 | 14.741 |
| 25 mar 2024 | 34,33 | 34,90 | 33,95 | 34,73 | 33,37 | 39.851 |
| 22 mar 2024 | 34,28 | 34,31 | 33,94 | 34,15 | 32,81 | 24.861 |
| 21 mar 2024 | 34,10 | 34,31 | 32,59 | 34,10 | 32,76 | 18.049 |
| 20 mar 2024 | 33,90 | 33,99 | 33,61 | 33,76 | 32,43 | 20.363 |
| 19 mar 2024 | 33,51 | 33,87 | 33,12 | 33,62 | 32,29 | 21.328 |
| 18 mar 2024 | 33,51 | 33,60 | 33,13 | 33,44 | 32,13 | 28.270 |
| 15 mar 2024 | 33,00 | 33,52 | 32,97 | 33,33 | 32,02 | 53.916 |
| 14 mar 2024 | 33,68 | 33,79 | 33,17 | 33,17 | 31,87 | 50.347 |
| 13 mar 2024 | 33,68 | 34,01 | 33,48 | 33,62 | 32,30 | 15.355 |
| 12 mar 2024 | 33,65 | 33,90 | 33,49 | 33,70 | 32,38 | 23.308 |
| 11 mar 2024 | 33,90 | 34,33 | 33,60 | 33,73 | 32,40 | 38.444 |
| 08 mar 2024 | 34,60 | 34,54 | 34,21 | 34,35 | 33,00 | 10.246 |
| 07 mar 2024 | 34,25 | 34,72 | 34,24 | 34,59 | 33,23 | 45.058 |
| 06 mar 2024 | 34,48 | 34,61 | 34,06 | 34,48 | 33,12 | 103.545 |
| 05 mar 2024 | 34,38 | 34,79 | 34,21 | 34,32 | 32,97 | 13.064 |
| 04 mar 2024 | 34,60 | 34,81 | 34,19 | 34,55 | 33,20 | 27.046 |
| 01 mar 2024 | 34,64 | 34,95 | 34,17 | 34,83 | 33,46 | 19.170 |
| 29 feb 2024 | 34,51 | 34,55 | 33,75 | 34,29 | 32,94 | 16.715 |
| 28 feb 2024 | 35,00 | 35,16 | 34,18 | 34,60 | 33,24 | 159.595 |
| 27 feb 2024 | 35,00 | 35,21 | 34,79 | 34,99 | 33,62 | 31.287 |
| 26 feb 2024 | 34,10 | 35,00 | 33,89 | 34,15 | 32,81 | 47.546 |
| 23 feb 2024 | 33,94 | 34,13 | 33,83 | 34,01 | 32,67 | 37.563 |
| 22 feb 2024 | 33,42 | 33,96 | 33,12 | 33,61 | 32,29 | 24.615 |
| 21 feb 2024 | 32,51 | 33,32 | 32,44 | 33,13 | 31,83 | 77.679 |
| 20 feb 2024 | 33,00 | 33,22 | 32,34 | 32,55 | 31,27 | 80.661 |
| 19 feb 2024 | 33,20 | 33,44 | 32,70 | 33,11 | 31,81 | 66.390 |
| 16 feb 2024 | 32,86 | 33,35 | 32,45 | 33,14 | 31,84 | 51.886 |
| 15 feb 2024 | 32,86 | 32,67 | 32,05 | 32,36 | 31,09 | 29.020 |
| 14 feb 2024 | 30,50 | 32,98 | 31,24 | 32,61 | 31,33 | 119.641 |
| 13 feb 2024 | 29,78 | 29,81 | 29,30 | 29,60 | 28,43 | 41.764 |
| 12 feb 2024 | 28,91 | 29,72 | 28,68 | 29,49 | 28,33 | 57.620 |
| 09 feb 2024 | 28,91 | 28,92 | 28,67 | 28,86 | 27,73 | 24.219 |
| 08 feb 2024 | 28,70 | 28,96 | 28,48 | 28,91 | 27,78 | 110.078 |
| 07 feb 2024 | 29,00 | 29,20 | 28,61 | 28,66 | 27,53 | 23.222 |
| 06 feb 2024 | 28,99 | 29,02 | 28,57 | 28,92 | 27,78 | 5155 |
| 05 feb 2024 | 28,80 | 29,06 | 28,58 | 28,80 | 27,66 | 19.007 |
| 02 feb 2024 | 28,86 | 29,23 | 28,81 | 28,83 | 27,70 | 5524 |
| 01 feb 2024 | 29,15 | 29,21 | 28,67 | 29,08 | 27,93 | 10.206 |
| 31 ene 2024 | 29,34 | 29,38 | 28,87 | 29,10 | 27,96 | 43.209 |
| 30 ene 2024 | 28,94 | 29,33 | 28,00 | 29,12 | 27,98 | 24.136 |
| 29 ene 2024 | 29,29 | 29,31 | 28,80 | 28,99 | 27,85 | 18.389 |
| 26 ene 2024 | 28,75 | 29,22 | 28,09 | 28,78 | 27,65 | 21.744 |
| 25 ene 2024 | 29,00 | 29,06 | 27,99 | 28,73 | 27,60 | 54.398 |
| 24 ene 2024 | 28,91 | 29,17 | 28,63 | 28,88 | 27,75 | 105.410 |
| 23 ene 2024 | 29,80 | 29,66 | 28,79 | 28,95 | 27,81 | 62.845 |
| 22 ene 2024 | 29,25 | 29,52 | 29,07 | 29,37 | 28,21 | 31.409 |
| 19 ene 2024 | 29,34 | 29,67 | 29,20 | 29,35 | 28,20 | 21.574 |
| 18 ene 2024 | 29,55 | 29,81 | 29,33 | 29,47 | 28,31 | 21.598 |
| 17 ene 2024 | 30,34 | 30,35 | 29,35 | 29,59 | 28,43 | 47.366 |
| 16 ene 2024 | 30,10 | 30,57 | 29,99 | 30,15 | 28,96 | 28.064 |
| 15 ene 2024 | 30,60 | 30,46 | 30,04 | 30,20 | 29,01 | 29.403 |
| 12 ene 2024 | 30,00 | 30,59 | 30,00 | 30,52 | 29,32 | 22.306 |
| 11 ene 2024 | 30,14 | 30,39 | 29,95 | 30,20 | 29,01 | 37.427 |
| 10 ene 2024 | 30,77 | 30,68 | 30,14 | 30,23 | 29,04 | 53.615 |
| 09 ene 2024 | 30,58 | 30,85 | 30,33 | 30,49 | 29,29 | 26.874 |
| 08 ene 2024 | 30,34 | 30,61 | 30,21 | 30,47 | 29,27 | 26.609 |
| 05 ene 2024 | 30,50 | 30,37 | 29,89 | 30,12 | 28,93 | 28.808 |
| 04 ene 2024 | 30,31 | 30,52 | 30,07 | 30,48 | 29,28 | 20.354 |
| 03 ene 2024 | 30,66 | 30,85 | 30,26 | 30,40 | 29,20 | 20.595 |
| 02 ene 2024 | 30,64 | 30,81 | 30,52 | 30,74 | 29,53 | 20.050 |
| 29 dic 2023 | 30,43 | 30,63 | 30,21 | 30,35 | 29,16 | 11.972 |
| 28 dic 2023 | 30,80 | 30,80 | 30,38 | 30,50 | 29,30 | 7759 |
| 27 dic 2023 | 30,65 | 31,11 | 30,61 | 30,62 | 29,42 | 10.509 |
| 22 dic 2023 | 30,42 | 30,60 | 30,33 | 30,47 | 29,27 | 8954 |
| 21 dic 2023 | 29,91 | 30,79 | 30,12 | 30,21 | 29,03 | 16.215 |
| 20 dic 2023 | 31,00 | 31,19 | 30,60 | 30,71 | 29,50 | 11.316 |
| 19 dic 2023 | 30,32 | 30,89 | 30,21 | 30,72 | 29,51 | 19.308 |
| 18 dic 2023 | 30,46 | 30,79 | 30,40 | 30,57 | 29,36 | 60.647 |
| 15 dic 2023 | 31,00 | 31,25 | 30,47 | 30,84 | 29,63 | 168.853 |
| 14 dic 2023 | 30,66 | 31,41 | 30,47 | 31,16 | 29,94 | 237.133 |
| 13 dic 2023 | 30,83 | 31,06 | 30,73 | 30,78 | 29,57 | 22.399 |
| 12 dic 2023 | 30,85 | 31,22 | 30,76 | 30,92 | 29,70 | 23.594 |
| *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.