Mercados españoles cerrados
IBEX 35
11.173,00 -100,50 (-0,89%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dólar/Euro
1,1089 -0,0023 (-0,21%) Petróleo Brent
71,52 -1,17 (-1,61%) Oro
2.526,80 -16,30 (-0,64%) Bitcoin EUR
48.777,82 +112,88 (+0,23%)
CT (Lux) Pan Eurp SmlrComs 9G (0P0001E1GU.L)
MCE - MCE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
08 sept 2023 - 08 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | - | - | - | - | - | - |
| 05 sept 2024 | 1025,61 | 1025,61 | 1025,61 | 1025,61 | 1025,61 | - |
| 04 sept 2024 | 1031,97 | 1031,97 | 1031,97 | 1031,97 | 1031,97 | - |
| 03 sept 2024 | - | - | - | - | - | - |
| 02 sept 2024 | 1051,73 | 1051,73 | 1051,73 | 1051,73 | 1051,73 | - |
| 30 ago 2024 | 1053,70 | 1053,70 | 1053,70 | 1053,70 | 1053,70 | - |
| 29 ago 2024 | 1048,10 | 1048,10 | 1048,10 | 1048,10 | 1048,10 | - |
| 28 ago 2024 | 1036,70 | 1036,70 | 1036,70 | 1036,70 | 1036,70 | - |
| 27 ago 2024 | 1036,30 | 1036,30 | 1036,30 | 1036,30 | 1036,30 | - |
| 26 ago 2024 | 1040,27 | 1040,27 | 1040,27 | 1040,27 | 1040,27 | - |
| 23 ago 2024 | 1042,12 | 1042,12 | 1042,12 | 1042,12 | 1042,12 | - |
| 22 ago 2024 | 1039,44 | 1039,44 | 1039,44 | 1039,44 | 1039,44 | - |
| 21 ago 2024 | 1040,77 | 1040,77 | 1040,77 | 1040,77 | 1040,77 | - |
| 20 ago 2024 | 1034,34 | 1034,34 | 1034,34 | 1034,34 | 1034,34 | - |
| 19 ago 2024 | 1038,44 | 1038,44 | 1038,44 | 1038,44 | 1038,44 | - |
| 16 ago 2024 | 1030,94 | 1030,94 | 1030,94 | 1030,94 | 1030,94 | - |
| 15 ago 2024 | - | - | - | - | - | - |
| 14 ago 2024 | 1026,03 | 1026,03 | 1026,03 | 1026,03 | 1026,03 | - |
| 13 ago 2024 | 1015,58 | 1015,58 | 1015,58 | 1015,58 | 1015,58 | - |
| 12 ago 2024 | 1016,41 | 1016,41 | 1016,41 | 1016,41 | 1016,41 | - |
| 09 ago 2024 | 1017,40 | 1017,40 | 1017,40 | 1017,40 | 1017,40 | - |
| 08 ago 2024 | 1013,15 | 1013,15 | 1013,15 | 1013,15 | 1013,15 | - |
| 07 ago 2024 | 1018,28 | 1018,28 | 1018,28 | 1018,28 | 1018,28 | - |
| 06 ago 2024 | 1004,87 | 1004,87 | 1004,87 | 1004,87 | 1004,87 | - |
| 05 ago 2024 | 1001,18 | 1001,18 | 1001,18 | 1001,18 | 1001,18 | - |
| 02 ago 2024 | 1014,18 | 1014,18 | 1014,18 | 1014,18 | 1014,18 | - |
| 01 ago 2024 | 1040,42 | 1040,42 | 1040,42 | 1040,42 | 1040,42 | - |
| 31 jul 2024 | 1048,62 | 1048,62 | 1048,62 | 1048,62 | 1048,62 | - |
| 30 jul 2024 | 1039,79 | 1039,79 | 1039,79 | 1039,79 | 1039,79 | - |
| 29 jul 2024 | 1033,04 | 1033,04 | 1033,04 | 1033,04 | 1033,04 | - |
| 26 jul 2024 | 1036,88 | 1036,88 | 1036,88 | 1036,88 | 1036,88 | - |
| 25 jul 2024 | 1018,50 | 1018,50 | 1018,50 | 1018,50 | 1018,50 | - |
| 24 jul 2024 | 1031,96 | 1031,96 | 1031,96 | 1031,96 | 1031,96 | - |
| 23 jul 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
| 22 jul 2024 | 1031,71 | 1031,71 | 1031,71 | 1031,71 | 1031,71 | - |
| 19 jul 2024 | - | - | - | - | - | - |
| 18 jul 2024 | 1027,47 | 1027,47 | 1027,47 | 1027,47 | 1027,47 | - |
| 17 jul 2024 | 1028,88 | 1028,88 | 1028,88 | 1028,88 | 1028,88 | - |
| 16 jul 2024 | 1034,49 | 1034,49 | 1034,49 | 1034,49 | 1034,49 | - |
| 15 jul 2024 | 1030,00 | 1030,00 | 1030,00 | 1030,00 | 1030,00 | - |
| 12 jul 2024 | 1035,21 | 1035,21 | 1035,21 | 1035,21 | 1035,21 | - |
| 11 jul 2024 | 1030,02 | 1030,02 | 1030,02 | 1030,02 | 1030,02 | - |
| 10 jul 2024 | 1017,80 | 1017,80 | 1017,80 | 1017,80 | 1017,80 | - |
| 09 jul 2024 | 1012,60 | 1012,60 | 1012,60 | 1012,60 | 1012,60 | - |
| 08 jul 2024 | 1024,18 | 1024,18 | 1024,18 | 1024,18 | 1024,18 | - |
| 05 jul 2024 | 1026,49 | 1026,49 | 1026,49 | 1026,49 | 1026,49 | - |
| 04 jul 2024 | 1024,48 | 1024,48 | 1024,48 | 1024,48 | 1024,48 | - |
| 03 jul 2024 | 1017,53 | 1017,53 | 1017,53 | 1017,53 | 1017,53 | - |
| 02 jul 2024 | 1005,17 | 1005,17 | 1005,17 | 1005,17 | 1005,17 | - |
| 01 jul 2024 | 1008,75 | 1008,75 | 1008,75 | 1008,75 | 1008,75 | - |
| 28 jun 2024 | 1004,88 | 1004,88 | 1004,88 | 1004,88 | 1004,88 | - |
| 27 jun 2024 | 1013,07 | 1013,07 | 1013,07 | 1013,07 | 1013,07 | - |
| 26 jun 2024 | 1011,16 | 1011,16 | 1011,16 | 1011,16 | 1011,16 | - |
| 25 jun 2024 | 1014,28 | 1014,28 | 1014,28 | 1014,28 | 1014,28 | - |
| 24 jun 2024 | 1027,78 | 1027,78 | 1027,78 | 1027,78 | 1027,78 | - |
| 21 jun 2024 | 1022,83 | 1022,83 | 1022,83 | 1022,83 | 1022,83 | - |
| 20 jun 2024 | 1033,35 | 1033,35 | 1033,35 | 1033,35 | 1033,35 | - |
| 19 jun 2024 | 1023,09 | 1023,09 | 1023,09 | 1023,09 | 1023,09 | - |
| 18 jun 2024 | 1028,46 | 1028,46 | 1028,46 | 1028,46 | 1028,46 | - |
| 17 jun 2024 | 1019,09 | 1019,09 | 1019,09 | 1019,09 | 1019,09 | - |
| 14 jun 2024 | 1020,96 | 1020,96 | 1020,96 | 1020,96 | 1020,96 | - |
| 13 jun 2024 | 1035,55 | 1035,55 | 1035,55 | 1035,55 | 1035,55 | - |
| 12 jun 2024 | 1055,04 | 1055,04 | 1055,04 | 1055,04 | 1055,04 | - |
| 11 jun 2024 | 1038,63 | 1038,63 | 1038,63 | 1038,63 | 1038,63 | - |
| 10 jun 2024 | 1047,15 | 1047,15 | 1047,15 | 1047,15 | 1047,15 | - |
| 07 jun 2024 | 1056,55 | 1056,55 | 1056,55 | 1056,55 | 1056,55 | - |
| 06 jun 2024 | 1061,73 | 1061,73 | 1061,73 | 1061,73 | 1061,73 | - |
| 05 jun 2024 | 1056,38 | 1056,38 | 1056,38 | 1056,38 | 1056,38 | - |
| 04 jun 2024 | 1049,53 | 1049,53 | 1049,53 | 1049,53 | 1049,53 | - |
| 03 jun 2024 | 1056,19 | 1056,19 | 1056,19 | 1056,19 | 1056,19 | - |
| 31 may 2024 | 1054,68 | 1054,68 | 1054,68 | 1054,68 | 1054,68 | - |
| 30 may 2024 | 1054,50 | 1054,50 | 1054,50 | 1054,50 | 1054,50 | - |
| 29 may 2024 | 1048,08 | 1048,08 | 1048,08 | 1048,08 | 1048,08 | - |
| 28 may 2024 | 1065,49 | 1065,49 | 1065,49 | 1065,49 | 1065,49 | - |
| 27 may 2024 | 1069,58 | 1069,58 | 1069,58 | 1069,58 | 1069,58 | - |
| 24 may 2024 | 1068,79 | 1068,79 | 1068,79 | 1068,79 | 1068,79 | - |
| 23 may 2024 | 1069,91 | 1069,91 | 1069,91 | 1069,91 | 1069,91 | - |
| 22 may 2024 | 1063,36 | 1063,36 | 1063,36 | 1063,36 | 1063,36 | - |
| 21 may 2024 | 1064,60 | 1064,60 | 1064,60 | 1064,60 | 1064,60 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 1065,04 | 1065,04 | 1065,04 | 1065,04 | 1065,04 | - |
| 16 may 2024 | 1072,36 | 1072,36 | 1072,36 | 1072,36 | 1072,36 | - |
| 15 may 2024 | 1070,28 | 1070,28 | 1070,28 | 1070,28 | 1070,28 | - |
| 14 may 2024 | 1061,18 | 1061,18 | 1061,18 | 1061,18 | 1061,18 | - |
| 13 may 2024 | 1054,56 | 1054,56 | 1054,56 | 1054,56 | 1054,56 | - |
| 10 may 2024 | 1060,77 | 1060,77 | 1060,77 | 1060,77 | 1060,77 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 1050,78 | 1050,78 | 1050,78 | 1050,78 | 1050,78 | - |
| 07 may 2024 | 1046,53 | 1046,53 | 1046,53 | 1046,53 | 1046,53 | - |
| 06 may 2024 | 1031,65 | 1031,65 | 1031,65 | 1031,65 | 1031,65 | - |
| 03 may 2024 | 1029,06 | 1029,06 | 1029,06 | 1029,06 | 1029,06 | - |
| 02 may 2024 | 1012,64 | 1012,64 | 1012,64 | 1012,64 | 1012,64 | - |
| 30 abr 2024 | 1016,72 | 1016,72 | 1016,72 | 1016,72 | 1016,72 | - |
| 29 abr 2024 | 1021,32 | 1021,32 | 1021,32 | 1021,32 | 1021,32 | - |
| 26 abr 2024 | 1017,19 | 1017,19 | 1017,19 | 1017,19 | 1017,19 | - |
| 25 abr 2024 | 1006,39 | 1006,39 | 1006,39 | 1006,39 | 1006,39 | - |
| 24 abr 2024 | 1018,29 | 1018,29 | 1018,29 | 1018,29 | 1018,29 | - |
| 23 abr 2024 | 1023,13 | 1023,13 | 1023,13 | 1023,13 | 1023,13 | - |
| 22 abr 2024 | 1010,17 | 1010,17 | 1010,17 | 1010,17 | 1010,17 | - |
| 19 abr 2024 | 1003,35 | 1003,35 | 1003,35 | 1003,35 | 1003,35 | - |
| *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.