Mercados españoles cerrados
S&P 500
5.592,33 +38,20 (+0,69%) Nasdaq
17.563,41 +167,88 (+0,97%) NIKKEI 225
36.833,27 +1.213,50 (+3,41%) Dólar/Euro
1,1068 +0,0051 (+0,46%) Petróleo Brent
72,21 +1,60 (+2,27%) Bitcoin EUR
52.656,32 +672,33 (+1,29%)
Jupiter Ecology (0P0001D909.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 09:00PM BST
Intervalo de fechas:
12 sept 2023 - 12 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | - | - | - | - | - | - |
| 11 sept 2024 | 615,41 | 615,41 | 615,41 | 615,41 | 615,41 | - |
| 10 sept 2024 | 612,49 | 612,49 | 612,49 | 612,49 | 612,49 | - |
| 09 sept 2024 | 609,45 | 609,45 | 609,45 | 609,45 | 609,45 | - |
| 06 sept 2024 | 613,23 | 613,23 | 613,23 | 613,23 | 613,23 | - |
| 05 sept 2024 | 616,47 | 616,47 | 616,47 | 616,47 | 616,47 | - |
| 04 sept 2024 | 617,37 | 617,37 | 617,37 | 617,37 | 617,37 | - |
| 03 sept 2024 | 632,48 | 632,48 | 632,48 | 632,48 | 632,48 | - |
| 02 sept 2024 | - | - | - | - | - | - |
| 30 ago 2024 | 629,02 | 629,02 | 629,02 | 629,02 | 629,02 | - |
| 29 ago 2024 | 625,72 | 625,72 | 625,72 | 625,72 | 625,72 | - |
| 28 ago 2024 | 625,29 | 625,29 | 625,29 | 625,29 | 625,29 | - |
| 27 ago 2024 | 623,88 | 623,88 | 623,88 | 623,88 | 623,88 | - |
| 23 ago 2024 | 622,64 | 622,64 | 622,64 | 622,64 | 622,64 | - |
| 22 ago 2024 | 624,37 | 624,37 | 624,37 | 624,37 | 624,37 | - |
| 21 ago 2024 | 621,55 | 621,55 | 621,55 | 621,55 | 621,55 | - |
| 20 ago 2024 | 624,36 | 624,36 | 624,36 | 624,36 | 624,36 | - |
| 19 ago 2024 | 619,80 | 619,80 | 619,80 | 619,80 | 619,80 | - |
| 16 ago 2024 | 620,84 | 620,84 | 620,84 | 620,84 | 620,84 | - |
| 15 ago 2024 | 616,53 | 616,53 | 616,53 | 616,53 | 616,53 | - |
| 14 ago 2024 | 618,25 | 618,25 | 618,25 | 618,25 | 618,25 | - |
| 13 ago 2024 | 609,25 | 609,25 | 609,25 | 609,25 | 609,25 | - |
| 12 ago 2024 | 612,56 | 612,56 | 612,56 | 612,56 | 612,56 | - |
| 09 ago 2024 | 614,83 | 614,83 | 614,83 | 614,83 | 614,83 | - |
| 08 ago 2024 | 610,58 | 610,58 | 610,58 | 610,58 | 610,58 | - |
| 07 ago 2024 | 613,61 | 613,61 | 613,61 | 613,61 | 613,61 | - |
| 06 ago 2024 | 607,89 | 607,89 | 607,89 | 607,89 | 607,89 | - |
| 05 ago 2024 | 601,29 | 601,29 | 601,29 | 601,29 | 601,29 | - |
| 02 ago 2024 | 621,82 | 621,82 | 621,82 | 621,82 | 621,82 | - |
| 01 ago 2024 | 634,96 | 634,96 | 634,96 | 634,96 | 634,96 | - |
| 31 jul 2024 | 627,16 | 627,16 | 627,16 | 627,16 | 627,16 | - |
| 30 jul 2024 | 623,46 | 623,46 | 623,46 | 623,46 | 623,46 | - |
| 29 jul 2024 | 623,70 | 623,70 | 623,70 | 623,70 | 623,70 | - |
| 26 jul 2024 | 613,48 | 613,48 | 613,48 | 613,48 | 613,48 | - |
| 25 jul 2024 | 611,48 | 611,48 | 611,48 | 611,48 | 611,48 | - |
| 24 jul 2024 | 621,92 | 621,92 | 621,92 | 621,92 | 621,92 | - |
| 23 jul 2024 | 623,24 | 623,24 | 623,24 | 623,24 | 623,24 | - |
| 22 jul 2024 | 616,97 | 616,97 | 616,97 | 616,97 | 616,97 | - |
| 19 jul 2024 | 616,94 | 616,94 | 616,94 | 616,94 | 616,94 | - |
| 18 jul 2024 | 615,06 | 615,06 | 615,06 | 615,06 | 615,06 | - |
| 17 jul 2024 | 620,17 | 620,17 | 620,17 | 620,17 | 620,17 | - |
| 16 jul 2024 | 614,08 | 614,08 | 614,08 | 614,08 | 614,08 | - |
| 15 jul 2024 | 617,20 | 617,20 | 617,20 | 617,20 | 617,20 | - |
| 12 jul 2024 | 616,68 | 616,68 | 616,68 | 616,68 | 616,68 | - |
| 11 jul 2024 | 612,50 | 612,50 | 612,50 | 612,50 | 612,50 | - |
| 10 jul 2024 | 609,40 | 609,40 | 609,40 | 609,40 | 609,40 | - |
| 09 jul 2024 | 612,54 | 612,54 | 612,54 | 612,54 | 612,54 | - |
| 08 jul 2024 | 611,15 | 611,15 | 611,15 | 611,15 | 611,15 | - |
| 05 jul 2024 | 614,37 | 614,37 | 614,37 | 614,37 | 614,37 | - |
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 610,86 | 610,86 | 610,86 | 610,86 | 610,86 | - |
| 02 jul 2024 | 608,42 | 608,42 | 608,42 | 608,42 | 608,42 | - |
| 01 jul 2024 | 615,11 | 615,11 | 615,11 | 615,11 | 615,11 | - |
| 28 jun 2024 | 617,87 | 617,87 | 617,87 | 617,87 | 617,87 | - |
| 27 jun 2024 | 617,78 | 617,78 | 617,78 | 617,78 | 617,78 | - |
| 26 jun 2024 | 621,26 | 621,26 | 621,26 | 621,26 | 621,26 | - |
| 25 jun 2024 | 622,90 | 622,90 | 622,90 | 622,90 | 622,90 | - |
| 24 jun 2024 | 624,26 | 624,26 | 624,26 | 624,26 | 624,26 | - |
| 21 jun 2024 | 625,36 | 625,36 | 625,36 | 625,36 | 625,36 | - |
| 20 jun 2024 | 627,73 | 627,73 | 627,73 | 627,73 | 627,73 | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 624,86 | 624,86 | 624,86 | 624,86 | 624,86 | - |
| 17 jun 2024 | 618,78 | 618,78 | 618,78 | 618,78 | 618,78 | - |
| 14 jun 2024 | 623,47 | 623,47 | 623,47 | 623,47 | 623,47 | - |
| 13 jun 2024 | 628,13 | 628,13 | 628,13 | 628,13 | 628,13 | - |
| 12 jun 2024 | 621,60 | 621,60 | 621,60 | 621,60 | 621,60 | - |
| 11 jun 2024 | 623,19 | 623,19 | 623,19 | 623,19 | 623,19 | - |
| 10 jun 2024 | 622,89 | 622,89 | 622,89 | 622,89 | 622,89 | - |
| 07 jun 2024 | 626,00 | 626,00 | 626,00 | 626,00 | 626,00 | - |
| 06 jun 2024 | 630,40 | 630,40 | 630,40 | 630,40 | 630,40 | - |
| 05 jun 2024 | 624,76 | 624,76 | 624,76 | 624,76 | 624,76 | - |
| 04 jun 2024 | 626,68 | 626,68 | 626,68 | 626,68 | 626,68 | - |
| 03 jun 2024 | 632,29 | 632,29 | 632,29 | 632,29 | 632,29 | - |
| 31 may 2024 | 629,58 | 629,58 | 629,58 | 629,58 | 629,58 | - |
| 30 may 2024 | 627,51 | 627,51 | 627,51 | 627,51 | 627,51 | - |
| 29 may 2024 | 631,00 | 631,00 | 631,00 | 631,00 | 631,00 | - |
| 28 may 2024 | 639,38 | 639,38 | 639,38 | 639,38 | 639,38 | - |
| 24 may 2024 | 632,93 | 632,93 | 632,93 | 632,93 | 632,93 | - |
| 23 may 2024 | 638,43 | 638,43 | 638,43 | 638,43 | 638,43 | - |
| 22 may 2024 | 633,60 | 633,60 | 633,60 | 633,60 | 633,60 | - |
| 21 may 2024 | 632,56 | 632,56 | 632,56 | 632,56 | 632,56 | - |
| 20 may 2024 | 633,26 | 633,26 | 633,26 | 633,26 | 633,26 | - |
| 17 may 2024 | 632,10 | 632,10 | 632,10 | 632,10 | 632,10 | - |
| 16 may 2024 | 638,29 | 638,29 | 638,29 | 638,29 | 638,29 | - |
| 15 may 2024 | 634,23 | 634,23 | 634,23 | 634,23 | 634,23 | - |
| 14 may 2024 | 634,62 | 634,62 | 634,62 | 634,62 | 634,62 | - |
| 13 may 2024 | 636,46 | 636,46 | 636,46 | 636,46 | 636,46 | - |
| 10 may 2024 | 636,67 | 636,67 | 636,67 | 636,67 | 636,67 | - |
| 09 may 2024 | 635,02 | 635,02 | 635,02 | 635,02 | 635,02 | - |
| 08 may 2024 | 631,74 | 631,74 | 631,74 | 631,74 | 631,74 | - |
| 07 may 2024 | 628,05 | 628,05 | 628,05 | 628,05 | 628,05 | - |
| 03 may 2024 | 613,55 | 613,55 | 613,55 | 613,55 | 613,55 | - |
| 02 may 2024 | 607,74 | 607,74 | 607,74 | 607,74 | 607,74 | - |
| 01 may 2024 | 608,26 | 608,26 | 608,26 | 608,26 | 608,26 | - |
| 30 abr 2024 | 613,80 | 613,80 | 613,80 | 613,80 | 613,80 | - |
| 29 abr 2024 | 612,06 | 612,06 | 612,06 | 612,06 | 612,06 | - |
| 26 abr 2024 | 608,44 | 608,44 | 608,44 | 608,44 | 608,44 | - |
| 25 abr 2024 | 607,02 | 607,02 | 607,02 | 607,02 | 607,02 | - |
| 24 abr 2024 | 611,12 | 611,12 | 611,12 | 611,12 | 611,12 | - |
| 23 abr 2024 | 607,83 | 607,83 | 607,83 | 607,83 | 607,83 | - |
| *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.