Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.602,20 +136,19 (+0,24%)
Deutsche Wohnen SE (0OBQ.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:19PM BST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 17,90 | 18,14 | 18,00 | 18,08 | 18,08 | 2001 |
| 09 may 2024 | 18,03 | 18,18 | 18,02 | 18,08 | 18,08 | 947 |
| 08 may 2024 | 18,30 | 18,50 | 17,98 | 18,02 | 18,02 | 3191 |
| 07 may 2024 | 17,97 | 18,68 | 18,06 | 18,46 | 18,46 | 5915 |
| 07 may 2024 | 0.04 Dividendo | |||||
| 03 may 2024 | 17,99 | 18,36 | 17,88 | 17,94 | 17,90 | 2782 |
| 02 may 2024 | 17,67 | 18,10 | 17,72 | 18,10 | 18,06 | 1542 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 17,72 | 17,98 | 17,68 | 17,74 | 17,70 | 18.902 |
| 29 abr 2024 | 17,05 | 17,50 | 16,98 | 17,28 | 17,24 | 305.267 |
| 26 abr 2024 | 16,76 | 17,10 | 16,80 | 17,02 | 16,98 | 7004 |
| 25 abr 2024 | 16,89 | 16,96 | 16,68 | 16,85 | 16,81 | 5454 |
| 24 abr 2024 | 17,15 | 17,14 | 16,86 | 16,92 | 16,88 | 27.483 |
| 23 abr 2024 | 17,14 | 17,20 | 17,00 | 17,14 | 17,10 | 41.310 |
| 22 abr 2024 | 16,97 | 17,32 | 17,00 | 17,14 | 17,10 | 8349 |
| 19 abr 2024 | 16,75 | 17,00 | 16,72 | 16,78 | 16,75 | 13.483 |
| 18 abr 2024 | 16,83 | 16,98 | 16,74 | 16,88 | 16,84 | 10.251 |
| 17 abr 2024 | 16,59 | 16,86 | 16,54 | 16,78 | 16,74 | 19.089 |
| 16 abr 2024 | 17,41 | 17,40 | 16,64 | 16,82 | 16,78 | 308.723 |
| 15 abr 2024 | 17,54 | 17,74 | 17,48 | 17,48 | 17,44 | 314.158 |
| 12 abr 2024 | 17,79 | 17,82 | 17,62 | 17,66 | 17,63 | 8014 |
| 11 abr 2024 | 17,74 | 17,80 | 17,48 | 17,55 | 17,51 | 10.485 |
| 10 abr 2024 | 17,91 | 18,30 | 17,62 | 17,90 | 17,86 | 14.191 |
| 09 abr 2024 | 17,90 | 18,10 | 17,74 | 17,91 | 17,87 | 4794 |
| 08 abr 2024 | 17,94 | 18,00 | 17,70 | 17,94 | 17,90 | 15.900 |
| 05 abr 2024 | 17,97 | 18,02 | 17,66 | 17,94 | 17,90 | 9737 |
| 04 abr 2024 | 18,35 | 18,60 | 18,08 | 18,38 | 18,34 | 303.558 |
| 03 abr 2024 | 18,66 | 18,72 | 18,30 | 18,39 | 18,35 | 11.691 |
| 02 abr 2024 | 19,10 | 19,10 | 18,56 | 18,86 | 18,82 | 11.516 |
| 28 mar 2024 | 19,22 | 19,25 | 18,96 | 19,00 | 18,96 | 7412 |
| 27 mar 2024 | 18,49 | 19,18 | 18,40 | 18,89 | 18,85 | 27.247 |
| 26 mar 2024 | 18,51 | 18,50 | 18,13 | 18,21 | 18,17 | 3800 |
| 25 mar 2024 | 18,31 | 18,51 | 18,01 | 18,11 | 18,07 | 2529 |
| 22 mar 2024 | 18,15 | 18,19 | 17,91 | 18,06 | 18,02 | 6309 |
| 21 mar 2024 | 18,18 | 18,78 | 17,78 | 18,36 | 18,32 | 27.563 |
| 20 mar 2024 | 18,31 | 18,25 | 17,48 | 18,05 | 18,01 | 66.521 |
| 19 mar 2024 | 18,21 | 18,35 | 17,90 | 18,10 | 18,06 | 228.962 |
| 18 mar 2024 | 18,17 | 18,27 | 18,00 | 18,23 | 18,19 | 6484 |
| 15 mar 2024 | 18,34 | 18,25 | 17,97 | 18,13 | 18,09 | 9122 |
| 14 mar 2024 | 18,51 | 18,62 | 18,26 | 18,43 | 18,39 | 4267 |
| 13 mar 2024 | 18,65 | 18,66 | 18,35 | 18,46 | 18,42 | 95.698 |
| 12 mar 2024 | 18,87 | 19,20 | 18,82 | 18,97 | 18,92 | 1152 |
| 11 mar 2024 | 19,00 | 19,19 | 18,82 | 19,10 | 19,05 | 107.702 |
| 08 mar 2024 | 18,81 | 19,14 | 18,77 | 19,11 | 19,07 | 1297 |
| 07 mar 2024 | 18,75 | 19,09 | 18,72 | 19,02 | 18,98 | 51.226 |
| 06 mar 2024 | 18,86 | 19,15 | 18,80 | 18,80 | 18,76 | 9424 |
| 05 mar 2024 | 18,86 | 19,07 | 18,75 | 18,86 | 18,82 | 2484 |
| 04 mar 2024 | 19,29 | 19,40 | 18,84 | 19,01 | 18,97 | 2603 |
| 01 mar 2024 | 19,15 | 19,38 | 19,02 | 19,23 | 19,18 | 248.942 |
| 29 feb 2024 | 19,08 | 19,40 | 18,71 | 19,15 | 19,10 | 23.973 |
| 28 feb 2024 | 19,49 | 19,31 | 18,91 | 18,96 | 18,91 | 5516 |
| 27 feb 2024 | 19,35 | 19,52 | 19,22 | 19,34 | 19,30 | 2723 |
| 26 feb 2024 | 19,75 | 19,76 | 19,26 | 19,76 | 19,72 | 12.347 |
| 23 feb 2024 | 19,91 | 19,91 | 19,61 | 19,68 | 19,64 | 12.351 |
| 22 feb 2024 | 19,87 | 19,97 | 19,68 | 19,92 | 19,88 | 1263 |
| 21 feb 2024 | 19,78 | 19,85 | 19,60 | 19,60 | 19,56 | 1918 |
| 20 feb 2024 | 19,69 | 19,88 | 19,60 | 19,71 | 19,67 | 2337 |
| 19 feb 2024 | 19,75 | 19,86 | 19,49 | 19,77 | 19,73 | 1656 |
| 16 feb 2024 | 20,07 | 20,10 | 19,73 | 19,92 | 19,88 | 589 |
| 15 feb 2024 | 20,12 | 20,40 | 20,00 | 20,14 | 20,10 | 3362 |
| 14 feb 2024 | 19,98 | 20,10 | 19,60 | 19,97 | 19,93 | 8507 |
| 13 feb 2024 | 20,41 | 20,46 | 19,97 | 20,06 | 20,02 | 1809 |
| 12 feb 2024 | 20,49 | 20,68 | 20,42 | 20,62 | 20,57 | 1528 |
| 09 feb 2024 | 20,56 | 20,68 | 20,26 | 20,54 | 20,49 | 1898 |
| 08 feb 2024 | 21,39 | 20,94 | 20,54 | 20,86 | 20,81 | 7182 |
| 07 feb 2024 | 21,38 | 21,54 | 20,84 | 21,20 | 21,15 | 201 |
| 06 feb 2024 | 21,79 | 21,88 | 21,34 | 21,34 | 21,29 | 257 |
| 05 feb 2024 | 22,24 | 22,17 | 21,82 | 22,02 | 21,97 | 565 |
| 02 feb 2024 | 22,34 | 22,84 | 22,20 | 22,73 | 22,68 | 26.441 |
| 01 feb 2024 | 22,44 | 22,56 | 22,34 | 22,39 | 22,34 | 836 |
| 31 ene 2024 | 22,19 | 22,66 | 22,12 | 22,35 | 22,30 | 1682 |
| 30 ene 2024 | 22,01 | 22,38 | 21,94 | 22,19 | 22,14 | 1397 |
| 29 ene 2024 | 21,88 | 22,08 | 21,68 | 21,80 | 21,75 | 2287 |
| 26 ene 2024 | 21,95 | 22,08 | 21,60 | 21,64 | 21,59 | 23.281 |
| 25 ene 2024 | 21,70 | 22,04 | 21,48 | 21,65 | 21,60 | 23.458 |
| 24 ene 2024 | 21,49 | 21,88 | 21,44 | 21,87 | 21,82 | 23.821 |
| 23 ene 2024 | 21,64 | 21,76 | 21,38 | 21,46 | 21,41 | 23.194 |
| 22 ene 2024 | 21,90 | 21,82 | 21,54 | 21,58 | 21,53 | 29.629 |
| 19 ene 2024 | 21,80 | 21,70 | 21,53 | 21,53 | 21,48 | 46.424 |
| 18 ene 2024 | 21,70 | 21,90 | 21,60 | 21,67 | 21,62 | 56.956 |
| 17 ene 2024 | 21,65 | 21,82 | 21,40 | 21,54 | 21,49 | 46.401 |
| 16 ene 2024 | 22,41 | 22,44 | 22,16 | 22,23 | 22,18 | 28.836 |
| 15 ene 2024 | 22,82 | 22,98 | 22,50 | 22,88 | 22,83 | 1426 |
| 12 ene 2024 | 22,64 | 23,30 | 22,76 | 22,82 | 22,77 | 6391 |
| 11 ene 2024 | 22,77 | 23,08 | 22,56 | 22,71 | 22,66 | 6317 |
| 10 ene 2024 | 22,41 | 23,04 | 22,56 | 22,80 | 22,75 | 1605 |
| 09 ene 2024 | 22,56 | 22,76 | 22,26 | 22,46 | 22,41 | 2915 |
| 08 ene 2024 | 22,49 | 22,58 | 22,26 | 22,54 | 22,49 | 4343 |
| 05 ene 2024 | 22,72 | 22,76 | 22,50 | 22,66 | 22,61 | 4017 |
| 04 ene 2024 | 22,75 | 23,08 | 22,65 | 22,69 | 22,63 | 1518 |
| 03 ene 2024 | 23,39 | 23,64 | 22,84 | 22,84 | 22,79 | 1624 |
| 02 ene 2024 | 23,85 | 24,10 | 23,36 | 23,76 | 23,71 | 7927 |
| 29 dic 2023 | 23,67 | 23,94 | 23,76 | 23,78 | 23,73 | 1120 |
| 28 dic 2023 | 23,75 | 23,78 | 23,58 | 23,66 | 23,61 | 1385 |
| 27 dic 2023 | 23,56 | 23,68 | 23,40 | 23,44 | 23,38 | 4063 |
| 22 dic 2023 | 23,08 | 23,52 | 23,12 | 23,24 | 23,18 | 8093 |
| 21 dic 2023 | 23,22 | 23,60 | 23,02 | 23,40 | 23,34 | 276.605 |
| 20 dic 2023 | 23,70 | 23,70 | 23,38 | 23,51 | 23,46 | 3152 |
| 19 dic 2023 | 23,14 | 23,60 | 23,34 | 23,49 | 23,44 | 760 |
| 18 dic 2023 | 23,14 | 23,40 | 22,82 | 23,30 | 23,25 | 167.411 |
| *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.