Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.502,40 +822,59 (+1,40%)
Leonardo S.p.a. (0ONG.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:20PM BST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 21,56 | 21,95 | 21,20 | 21,76 | 21,76 | 359.845 |
| 25 abr 2024 | 21,95 | 21,98 | 20,92 | 21,42 | 21,42 | 614.551 |
| 24 abr 2024 | 22,21 | 22,31 | 21,97 | 22,06 | 22,06 | 187.985 |
| 23 abr 2024 | 21,85 | 22,28 | 21,65 | 22,23 | 22,23 | 225.864 |
| 22 abr 2024 | 21,58 | 21,97 | 21,46 | 21,79 | 21,79 | 255.420 |
| 19 abr 2024 | 21,95 | 22,16 | 21,68 | 21,99 | 21,99 | 350.529 |
| 18 abr 2024 | 22,27 | 22,59 | 21,48 | 21,97 | 21,97 | 898.070 |
| 17 abr 2024 | 22,56 | 22,84 | 22,17 | 22,29 | 22,29 | 701.310 |
| 16 abr 2024 | 22,18 | 22,93 | 21,95 | 22,67 | 22,67 | 163.463 |
| 15 abr 2024 | 22,24 | 22,82 | 22,34 | 22,63 | 22,63 | 236.247 |
| 12 abr 2024 | 21,75 | 22,36 | 21,76 | 22,12 | 22,12 | 160.386 |
| 11 abr 2024 | 21,67 | 21,82 | 21,40 | 21,64 | 21,64 | 108.081 |
| 10 abr 2024 | 21,78 | 22,03 | 21,06 | 21,51 | 21,51 | 515.976 |
| 09 abr 2024 | 23,61 | 23,95 | 21,48 | 22,10 | 22,10 | 1.134.157 |
| 08 abr 2024 | 23,35 | 23,80 | 23,32 | 23,64 | 23,64 | 106.852 |
| 05 abr 2024 | 22,95 | 23,29 | 22,71 | 23,27 | 23,27 | 507.868 |
| 04 abr 2024 | 23,19 | 23,42 | 23,08 | 23,08 | 23,08 | 305.240 |
| 03 abr 2024 | 23,00 | 23,35 | 22,78 | 23,29 | 23,29 | 83.467 |
| 02 abr 2024 | 23,31 | 23,52 | 22,76 | 22,95 | 22,95 | 141.104 |
| 28 mar 2024 | 22,96 | 23,32 | 22,64 | 23,28 | 23,28 | 109.645 |
| 27 mar 2024 | 23,08 | 23,55 | 22,85 | 22,96 | 22,96 | 190.033 |
| 26 mar 2024 | 23,14 | 23,30 | 22,83 | 23,04 | 23,04 | 139.528 |
| 25 mar 2024 | 22,50 | 23,09 | 22,48 | 22,97 | 22,97 | 604.531 |
| 22 mar 2024 | 21,98 | 22,58 | 21,79 | 22,36 | 22,36 | 442.750 |
| 21 mar 2024 | 22,19 | 22,43 | 21,96 | 22,01 | 22,01 | 446.674 |
| 20 mar 2024 | 22,00 | 22,32 | 21,88 | 22,22 | 22,22 | 376.655 |
| 19 mar 2024 | 21,77 | 22,16 | 21,42 | 22,11 | 22,11 | 520.155 |
| 18 mar 2024 | 21,62 | 21,89 | 21,49 | 21,76 | 21,76 | 660.073 |
| 15 mar 2024 | 21,33 | 21,45 | 20,94 | 21,28 | 21,28 | 388.127 |
| 14 mar 2024 | 20,70 | 21,78 | 20,57 | 21,33 | 21,33 | 1.559.115 |
| 13 mar 2024 | 20,31 | 20,94 | 19,88 | 20,88 | 20,88 | 766.075 |
| 12 mar 2024 | 20,95 | 21,19 | 19,75 | 21,01 | 21,01 | 1.443.688 |
| 11 mar 2024 | 20,59 | 20,65 | 19,81 | 20,23 | 20,23 | 605.048 |
| 08 mar 2024 | 20,76 | 20,83 | 20,43 | 20,57 | 20,57 | 215.362 |
| 07 mar 2024 | 20,83 | 20,88 | 20,60 | 20,77 | 20,77 | 303.061 |
| 06 mar 2024 | 20,76 | 20,90 | 20,37 | 20,57 | 20,57 | 878.118 |
| 05 mar 2024 | 20,58 | 20,78 | 20,48 | 20,65 | 20,65 | 603.490 |
| 04 mar 2024 | 19,95 | 20,73 | 20,22 | 20,54 | 20,54 | 824.982 |
| 01 mar 2024 | 20,13 | 20,68 | 19,81 | 20,24 | 20,24 | 1.897.978 |
| 29 feb 2024 | 19,70 | 20,12 | 19,49 | 19,59 | 19,59 | 900.851 |
| 28 feb 2024 | 19,66 | 19,88 | 19,43 | 19,64 | 19,64 | 817.161 |
| 27 feb 2024 | 19,97 | 20,12 | 19,44 | 20,05 | 20,05 | 891.384 |
| 26 feb 2024 | 19,19 | 20,09 | 19,11 | 19,98 | 19,98 | 1.450.414 |
| 23 feb 2024 | 19,11 | 19,11 | 18,95 | 19,00 | 19,00 | 294.703 |
| 22 feb 2024 | 19,06 | 19,19 | 18,95 | 19,08 | 19,08 | 380.750 |
| 21 feb 2024 | 19,30 | 19,21 | 18,85 | 19,03 | 19,03 | 544.699 |
| 20 feb 2024 | 19,23 | 19,58 | 19,13 | 19,26 | 19,26 | 894.254 |
| 19 feb 2024 | 18,94 | 19,24 | 18,70 | 19,19 | 19,19 | 838.860 |
| 16 feb 2024 | 18,62 | 18,79 | 18,35 | 18,69 | 18,69 | 394.163 |
| 15 feb 2024 | 18,29 | 18,84 | 18,33 | 18,58 | 18,58 | 1.830.075 |
| 14 feb 2024 | 17,36 | 18,29 | 17,33 | 17,97 | 17,97 | 909.437 |
| 13 feb 2024 | 17,23 | 17,36 | 17,10 | 17,23 | 17,23 | 171.975 |
| 12 feb 2024 | 17,07 | 17,27 | 17,02 | 17,18 | 17,18 | 184.586 |
| 09 feb 2024 | 16,50 | 17,10 | 16,50 | 16,87 | 16,87 | 339.371 |
| 08 feb 2024 | 16,70 | 16,77 | 16,38 | 16,49 | 16,49 | 96.650 |
| 07 feb 2024 | 16,82 | 16,86 | 16,45 | 16,70 | 16,70 | 210.304 |
| 06 feb 2024 | 16,19 | 16,90 | 16,33 | 16,86 | 16,86 | 420.668 |
| 05 feb 2024 | 16,01 | 16,24 | 15,99 | 16,17 | 16,17 | 205.592 |
| 02 feb 2024 | 15,98 | 16,20 | 15,85 | 15,98 | 15,98 | 184.306 |
| 01 feb 2024 | 16,14 | 16,33 | 15,97 | 15,98 | 15,98 | 107.967 |
| 31 ene 2024 | 16,18 | 16,33 | 16,14 | 16,26 | 16,26 | 49.377 |
| 30 ene 2024 | 16,20 | 16,38 | 16,18 | 16,28 | 16,28 | 293.082 |
| 29 ene 2024 | 16,28 | 16,33 | 16,13 | 16,18 | 16,18 | 160.252 |
| 26 ene 2024 | 16,44 | 16,40 | 16,03 | 16,12 | 16,12 | 175.038 |
| 25 ene 2024 | 16,37 | 16,48 | 16,28 | 16,40 | 16,40 | 116.337 |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 16,43 | 16,63 | 16,47 | 16,52 | 16,52 | 132.146 |
| 19 ene 2024 | 16,84 | 16,98 | 16,47 | 16,48 | 16,48 | 260.680 |
| 18 ene 2024 | 17,05 | 16,97 | 16,58 | 16,84 | 16,84 | 341.707 |
| 17 ene 2024 | 17,10 | 17,20 | 16,73 | 17,02 | 17,02 | 265.545 |
| 16 ene 2024 | 17,14 | 17,20 | 16,86 | 17,09 | 17,09 | 208.781 |
| 15 ene 2024 | 17,40 | 17,45 | 16,99 | 17,04 | 17,04 | 411.647 |
| 12 ene 2024 | 17,13 | 17,34 | 17,08 | 17,26 | 17,26 | 393.275 |
| 11 ene 2024 | 16,69 | 17,07 | 16,61 | 16,94 | 16,94 | 521.928 |
| 10 ene 2024 | 16,48 | 16,65 | 16,35 | 16,62 | 16,62 | 175.277 |
| 09 ene 2024 | 16,37 | 16,66 | 16,35 | 16,56 | 16,56 | 351.382 |
| 08 ene 2024 | 16,20 | 16,40 | 15,97 | 16,24 | 16,24 | 335.894 |
| 05 ene 2024 | 16,33 | 16,32 | 16,02 | 16,19 | 16,19 | 559.272 |
| 04 ene 2024 | 15,38 | 16,30 | 15,52 | 16,16 | 16,16 | 1.081.889 |
| 03 ene 2024 | 15,23 | 15,47 | 15,16 | 15,35 | 15,35 | 237.948 |
| 02 ene 2024 | 15,03 | 15,52 | 15,01 | 15,24 | 15,24 | 448.426 |
| 29 dic 2023 | 15,00 | 15,06 | 14,86 | 14,97 | 14,97 | 171.286 |
| 28 dic 2023 | 14,83 | 15,05 | 14,86 | 14,95 | 14,95 | 216.691 |
| 27 dic 2023 | 14,67 | 14,86 | 14,64 | 14,85 | 14,85 | 201.909 |
| 22 dic 2023 | 14,68 | 14,75 | 14,65 | 14,72 | 14,72 | 143.794 |
| 21 dic 2023 | 14,57 | 14,72 | 14,52 | 14,69 | 14,69 | 135.427 |
| 20 dic 2023 | 14,71 | 14,73 | 14,45 | 14,62 | 14,62 | 179.135 |
| 19 dic 2023 | 14,62 | 14,70 | 14,48 | 14,68 | 14,68 | 96.683 |
| 18 dic 2023 | 14,80 | 14,81 | 14,56 | 14,63 | 14,63 | 112.587 |
| 15 dic 2023 | 14,39 | 14,82 | 14,45 | 14,78 | 14,78 | 265.638 |
| 14 dic 2023 | 14,34 | 14,45 | 14,08 | 14,28 | 14,28 | 285.589 |
| 13 dic 2023 | 13,88 | 14,42 | 13,82 | 14,17 | 14,17 | 547.454 |
| 12 dic 2023 | 13,82 | 13,85 | 13,72 | 13,84 | 13,84 | 165.883 |
| 11 dic 2023 | 13,82 | 14,02 | 13,63 | 13,80 | 13,80 | 265.629 |
| 08 dic 2023 | 13,56 | 13,82 | 13,59 | 13,82 | 13,82 | 211.467 |
| 07 dic 2023 | 13,88 | 13,94 | 13,48 | 13,60 | 13,60 | 382.680 |
| 06 dic 2023 | 13,94 | 13,97 | 13,79 | 13,87 | 13,87 | 294.492 |
| 05 dic 2023 | 14,15 | 14,15 | 13,84 | 13,89 | 13,89 | 467.529 |
| 04 dic 2023 | 14,34 | 14,40 | 14,10 | 14,27 | 14,27 | 387.286 |
| *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.