Mercados españoles cerrados en 7 hrs 56 min
IBEX 35
11.119,20 +175,50 (+1,60%) Euro Stoxx 50
4.971,97 +77,95 (+1,59%) Dólar/Euro
1,0760 +0,0044 (+0,41%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.334,20 -5,40 (-0,23%) Bitcoin EUR
58.813,41 +1.647,73 (+2,88%)
WS Saracen Global Inc and Growth BDis (0P0000TSX9.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
A partir del 09:00PM BST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | - | - | - | - | - | - |
| 28 jun 2024 | 216,91 | 216,91 | 216,91 | 216,91 | 216,91 | - |
| 27 jun 2024 | 215,72 | 215,72 | 215,72 | 215,72 | 215,72 | - |
| 26 jun 2024 | 216,30 | 216,30 | 216,30 | 216,30 | 216,30 | - |
| 25 jun 2024 | 217,67 | 217,67 | 217,67 | 217,67 | 217,67 | - |
| 24 jun 2024 | 218,16 | 218,16 | 218,16 | 218,16 | 218,16 | - |
| 21 jun 2024 | 217,79 | 217,79 | 217,79 | 217,79 | 217,79 | - |
| 20 jun 2024 | 218,43 | 218,43 | 218,43 | 218,43 | 218,43 | - |
| 19 jun 2024 | 217,57 | 217,57 | 217,57 | 217,57 | 217,57 | - |
| 18 jun 2024 | 216,51 | 216,51 | 216,51 | 216,51 | 216,51 | - |
| 17 jun 2024 | 214,30 | 214,30 | 214,30 | 214,30 | 214,30 | - |
| 14 jun 2024 | 214,13 | 214,13 | 214,13 | 214,13 | 214,13 | - |
| 13 jun 2024 | 217,16 | 217,16 | 217,16 | 217,16 | 217,16 | - |
| 12 jun 2024 | 217,77 | 217,77 | 217,77 | 217,77 | 217,77 | - |
| 11 jun 2024 | 217,95 | 217,95 | 217,95 | 217,95 | 217,95 | - |
| 10 jun 2024 | 218,47 | 218,47 | 218,47 | 218,47 | 218,47 | - |
| 07 jun 2024 | 219,46 | 219,46 | 219,46 | 219,46 | 219,46 | - |
| 06 jun 2024 | 220,62 | 220,62 | 220,62 | 220,62 | 220,62 | - |
| 05 jun 2024 | 219,20 | 219,20 | 219,20 | 219,20 | 219,20 | - |
| 04 jun 2024 | 219,15 | 219,15 | 219,15 | 219,15 | 219,15 | - |
| 03 jun 2024 | 223,29 | 223,29 | 223,29 | 223,29 | 223,29 | - |
| 31 may 2024 | 223,31 | 223,31 | 223,31 | 223,31 | 223,31 | - |
| 30 may 2024 | 223,03 | 223,03 | 223,03 | 223,03 | 223,03 | - |
| 29 may 2024 | 223,39 | 223,39 | 223,39 | 223,39 | 223,39 | - |
| 28 may 2024 | 224,97 | 224,97 | 224,97 | 224,97 | 224,97 | - |
| 24 may 2024 | 224,24 | 224,24 | 224,24 | 224,24 | 224,24 | - |
| 23 may 2024 | 225,46 | 225,46 | 225,46 | 225,46 | 225,46 | - |
| 22 may 2024 | 225,33 | 225,33 | 225,33 | 225,33 | 225,33 | - |
| 21 may 2024 | 226,60 | 226,60 | 226,60 | 226,60 | 226,60 | - |
| 20 may 2024 | 228,29 | 228,29 | 228,29 | 228,29 | 228,29 | - |
| 17 may 2024 | 226,83 | 226,83 | 226,83 | 226,83 | 226,83 | - |
| 16 may 2024 | 228,56 | 228,56 | 228,56 | 228,56 | 228,56 | - |
| 15 may 2024 | 227,14 | 227,14 | 227,14 | 227,14 | 227,14 | - |
| 14 may 2024 | 226,78 | 226,78 | 226,78 | 226,78 | 226,78 | - |
| 13 may 2024 | 227,17 | 227,17 | 227,17 | 227,17 | 227,17 | - |
| 10 may 2024 | 227,19 | 227,19 | 227,19 | 227,19 | 227,19 | - |
| 09 may 2024 | 225,44 | 225,44 | 225,44 | 225,44 | 225,44 | - |
| 08 may 2024 | 224,78 | 224,78 | 224,78 | 224,78 | 224,78 | - |
| 07 may 2024 | 223,24 | 223,24 | 223,24 | 223,24 | 223,24 | - |
| 03 may 2024 | 219,03 | 219,03 | 219,03 | 219,03 | 219,03 | - |
| 02 may 2024 | 217,98 | 217,98 | 217,98 | 217,98 | 217,98 | - |
| 01 may 2024 | 217,05 | 217,05 | 217,05 | 217,05 | 217,05 | - |
| 30 abr 2024 | 219,11 | 219,11 | 219,11 | 219,11 | 219,11 | - |
| 29 abr 2024 | 218,10 | 218,10 | 218,10 | 218,10 | 218,10 | - |
| 26 abr 2024 | 217,30 | 217,30 | 217,30 | 217,30 | 217,30 | - |
| 25 abr 2024 | 216,77 | 216,77 | 216,77 | 216,77 | 216,77 | - |
| 24 abr 2024 | 218,75 | 218,75 | 218,75 | 218,75 | 218,75 | - |
| 23 abr 2024 | 219,65 | 219,65 | 219,65 | 219,65 | 219,65 | - |
| 22 abr 2024 | 218,65 | 218,65 | 218,65 | 218,65 | 218,65 | - |
| 19 abr 2024 | 215,61 | 215,61 | 215,61 | 215,61 | 215,61 | - |
| 18 abr 2024 | 216,01 | 216,01 | 216,01 | 216,01 | 216,01 | - |
| 17 abr 2024 | 216,27 | 216,27 | 216,27 | 216,27 | 216,27 | - |
| 16 abr 2024 | 215,33 | 215,33 | 215,33 | 215,33 | 215,33 | - |
| 15 abr 2024 | 218,15 | 218,15 | 218,15 | 218,15 | 218,15 | - |
| 12 abr 2024 | 220,42 | 220,42 | 220,42 | 220,42 | 220,42 | - |
| 11 abr 2024 | 219,14 | 219,14 | 219,14 | 219,14 | 219,14 | - |
| 10 abr 2024 | 220,02 | 220,02 | 220,02 | 220,02 | 220,02 | - |
| 09 abr 2024 | 219,84 | 219,84 | 219,84 | 219,84 | 219,84 | - |
| 08 abr 2024 | 220,52 | 220,52 | 220,52 | 220,52 | 220,52 | - |
| 05 abr 2024 | 218,69 | 218,69 | 218,69 | 218,69 | 218,69 | - |
| 04 abr 2024 | 220,73 | 220,73 | 220,73 | 220,73 | 220,73 | - |
| 03 abr 2024 | 218,85 | 218,85 | 218,85 | 218,85 | 218,85 | - |
| 02 abr 2024 | 219,89 | 219,89 | 219,89 | 219,89 | 219,89 | - |
| 28 mar 2024 | 219,07 | 219,07 | 219,07 | 219,07 | 219,07 | - |
| 27 mar 2024 | 218,36 | 218,36 | 218,36 | 218,36 | 218,36 | - |
| 26 mar 2024 | 217,74 | 217,74 | 217,74 | 217,74 | 217,74 | - |
| 25 mar 2024 | 216,81 | 216,81 | 216,81 | 216,81 | 216,81 | - |
| 22 mar 2024 | 218,53 | 218,53 | 218,53 | 218,53 | 218,53 | - |
| 21 mar 2024 | 215,68 | 215,68 | 215,68 | 215,68 | 215,68 | - |
| 20 mar 2024 | 213,02 | 213,02 | 213,02 | 213,02 | 213,02 | - |
| 19 mar 2024 | 212,16 | 212,16 | 212,16 | 212,16 | 212,16 | - |
| 18 mar 2024 | 212,50 | 212,50 | 212,50 | 212,50 | 212,50 | - |
| 15 mar 2024 | 212,59 | 212,59 | 212,59 | 212,59 | 212,59 | - |
| 14 mar 2024 | 212,46 | 212,46 | 212,46 | 212,46 | 212,46 | - |
| 13 mar 2024 | 211,72 | 211,72 | 211,72 | 211,72 | 211,72 | - |
| 12 mar 2024 | 211,43 | 211,43 | 211,43 | 211,43 | 211,43 | - |
| 11 mar 2024 | 208,74 | 208,74 | 208,74 | 208,74 | 208,74 | - |
| 08 mar 2024 | 210,23 | 210,23 | 210,23 | 210,23 | 210,23 | - |
| 07 mar 2024 | 209,67 | 209,67 | 209,67 | 209,67 | 209,67 | - |
| 06 mar 2024 | 209,14 | 209,14 | 209,14 | 209,14 | 209,14 | - |
| 05 mar 2024 | 209,71 | 209,71 | 209,71 | 209,71 | 209,71 | - |
| 04 mar 2024 | 209,90 | 209,90 | 209,90 | 209,90 | 209,90 | - |
| 01 mar 2024 | 207,95 | 207,95 | 207,95 | 207,95 | 207,95 | - |
| 29 feb 2024 | 207,54 | 207,54 | 207,54 | 207,54 | 207,54 | - |
| 28 feb 2024 | 206,85 | 206,85 | 206,85 | 206,85 | 206,85 | - |
| 27 feb 2024 | 206,45 | 206,45 | 206,45 | 206,45 | 206,45 | - |
| 26 feb 2024 | 206,49 | 206,49 | 206,49 | 206,49 | 206,49 | - |
| 23 feb 2024 | 206,13 | 206,13 | 206,13 | 206,13 | 206,13 | - |
| 22 feb 2024 | 206,13 | 206,13 | 206,13 | 206,13 | 206,13 | - |
| 21 feb 2024 | 205,48 | 205,48 | 205,48 | 205,48 | 205,48 | - |
| 20 feb 2024 | 207,28 | 207,28 | 207,28 | 207,28 | 207,28 | - |
| 19 feb 2024 | 206,63 | 206,63 | 206,63 | 206,63 | 206,63 | - |
| 16 feb 2024 | 206,78 | 206,78 | 206,78 | 206,78 | 206,78 | - |
| 15 feb 2024 | 205,17 | 205,17 | 205,17 | 205,17 | 205,17 | - |
| 14 feb 2024 | 202,54 | 202,54 | 202,54 | 202,54 | 202,54 | - |
| 13 feb 2024 | 202,53 | 202,53 | 202,53 | 202,53 | 202,53 | - |
| 12 feb 2024 | 202,27 | 202,27 | 202,27 | 202,27 | 202,27 | - |
| 09 feb 2024 | 202,55 | 202,55 | 202,55 | 202,55 | 202,55 | - |
| 08 feb 2024 | 203,30 | 203,30 | 203,30 | 203,30 | 203,30 | - |
| 07 feb 2024 | 202,68 | 202,68 | 202,68 | 202,68 | 202,68 | - |
| *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.