Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.371,43 -874,21 (-1,38%)
UWS Lazard UK Alpha A - OSB (0P0001M07K.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:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | 233,59 | 233,59 | 233,59 | 233,59 | 233,59 | - |
| 29 may 2024 | 233,83 | 233,83 | 233,83 | 233,83 | 233,83 | - |
| 28 may 2024 | 236,07 | 236,07 | 236,07 | 236,07 | 236,07 | - |
| 24 may 2024 | 235,98 | 235,98 | 235,98 | 235,98 | 235,98 | - |
| 23 may 2024 | 237,07 | 237,07 | 237,07 | 237,07 | 237,07 | - |
| 22 may 2024 | 237,13 | 237,13 | 237,13 | 237,13 | 237,13 | - |
| 21 may 2024 | 237,18 | 237,18 | 237,18 | 237,18 | 237,18 | - |
| 20 may 2024 | 238,20 | 238,20 | 238,20 | 238,20 | 238,20 | - |
| 17 may 2024 | 236,85 | 236,85 | 236,85 | 236,85 | 236,85 | - |
| 16 may 2024 | 237,19 | 237,19 | 237,19 | 237,19 | 237,19 | - |
| 15 may 2024 | 237,02 | 237,02 | 237,02 | 237,02 | 237,02 | - |
| 14 may 2024 | 236,53 | 236,53 | 236,53 | 236,53 | 236,53 | - |
| 13 may 2024 | 236,77 | 236,77 | 236,77 | 236,77 | 236,77 | - |
| 10 may 2024 | 237,46 | 237,46 | 237,46 | 237,46 | 237,46 | - |
| 09 may 2024 | 234,76 | 234,76 | 234,76 | 234,76 | 234,76 | - |
| 08 may 2024 | 234,20 | 234,20 | 234,20 | 234,20 | 234,20 | - |
| 07 may 2024 | 233,00 | 233,00 | 233,00 | 233,00 | 233,00 | - |
| 03 may 2024 | 231,34 | 231,34 | 231,34 | 231,34 | 231,34 | - |
| 02 may 2024 | 229,25 | 229,25 | 229,25 | 229,25 | 229,25 | - |
| 01 may 2024 | 229,33 | 229,33 | 229,33 | 229,33 | 229,33 | - |
| 30 abr 2024 | 231,04 | 231,04 | 231,04 | 231,04 | 231,04 | - |
| 29 abr 2024 | 229,71 | 229,71 | 229,71 | 229,71 | 229,71 | - |
| 26 abr 2024 | 228,16 | 228,16 | 228,16 | 228,16 | 228,16 | - |
| 25 abr 2024 | 227,55 | 227,55 | 227,55 | 227,55 | 227,55 | - |
| 24 abr 2024 | 226,06 | 226,06 | 226,06 | 226,06 | 226,06 | - |
| 23 abr 2024 | 226,57 | 226,57 | 226,57 | 226,57 | 226,57 | - |
| 22 abr 2024 | 224,89 | 224,89 | 224,89 | 224,89 | 224,89 | - |
| 19 abr 2024 | 220,20 | 220,20 | 220,20 | 220,20 | 220,20 | - |
| 18 abr 2024 | 221,57 | 221,57 | 221,57 | 221,57 | 221,57 | - |
| 17 abr 2024 | 221,38 | 221,38 | 221,38 | 221,38 | 221,38 | - |
| 16 abr 2024 | 221,28 | 221,28 | 221,28 | 221,28 | 221,28 | - |
| 15 abr 2024 | 225,31 | 225,31 | 225,31 | 225,31 | 225,31 | - |
| 12 abr 2024 | 227,21 | 227,21 | 227,21 | 227,21 | 227,21 | - |
| 11 abr 2024 | 225,79 | 225,79 | 225,79 | 225,79 | 225,79 | - |
| 10 abr 2024 | 227,02 | 227,02 | 227,02 | 227,02 | 227,02 | - |
| 09 abr 2024 | 225,93 | 225,93 | 225,93 | 225,93 | 225,93 | - |
| 08 abr 2024 | 225,01 | 225,01 | 225,01 | 225,01 | 225,01 | - |
| 05 abr 2024 | 224,24 | 224,24 | 224,24 | 224,24 | 224,24 | - |
| 04 abr 2024 | 226,60 | 226,60 | 226,60 | 226,60 | 226,60 | - |
| 03 abr 2024 | 224,41 | 224,41 | 224,41 | 224,41 | 224,41 | - |
| 02 abr 2024 | 225,94 | 225,94 | 225,94 | 225,94 | 225,94 | - |
| 28 mar 2024 | 225,28 | 225,28 | 225,28 | 225,28 | 225,28 | - |
| 27 mar 2024 | 223,77 | 223,77 | 223,77 | 223,77 | 223,77 | - |
| 26 mar 2024 | 223,89 | 223,89 | 223,89 | 223,89 | 223,89 | - |
| 25 mar 2024 | 223,01 | 223,01 | 223,01 | 223,01 | 223,01 | - |
| 22 mar 2024 | 223,67 | 223,67 | 223,67 | 223,67 | 223,67 | - |
| 21 mar 2024 | 221,72 | 221,72 | 221,72 | 221,72 | 221,72 | - |
| 20 mar 2024 | 218,17 | 218,17 | 218,17 | 218,17 | 218,17 | - |
| 19 mar 2024 | 218,09 | 218,09 | 218,09 | 218,09 | 218,09 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 218,52 | 218,52 | 218,52 | 218,52 | 218,52 | - |
| 14 mar 2024 | 219,05 | 219,05 | 219,05 | 219,05 | 219,05 | - |
| 13 mar 2024 | 218,46 | 218,46 | 218,46 | 218,46 | 218,46 | - |
| 12 mar 2024 | 218,84 | 218,84 | 218,84 | 218,84 | 218,84 | - |
| 11 mar 2024 | 215,80 | 215,80 | 215,80 | 215,80 | 215,80 | - |
| 08 mar 2024 | 216,64 | 216,64 | 216,64 | 216,64 | 216,64 | - |
| 07 mar 2024 | 217,42 | 217,42 | 217,42 | 217,42 | 217,42 | - |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | - | - | - | - | - | - |
| 04 mar 2024 | 215,32 | 215,32 | 215,32 | 215,32 | 215,32 | - |
| 01 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | 214,48 | 214,48 | 214,48 | 214,48 | 214,48 | - |
| 27 feb 2024 | 215,62 | 215,62 | 215,62 | 215,62 | 215,62 | - |
| 26 feb 2024 | 215,19 | 215,19 | 215,19 | 215,19 | 215,19 | - |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 214,73 | 214,73 | 214,73 | 214,73 | 214,73 | - |
| 21 feb 2024 | 213,92 | 213,92 | 213,92 | 213,92 | 213,92 | - |
| 20 feb 2024 | 216,32 | 216,32 | 216,32 | 216,32 | 216,32 | - |
| 19 feb 2024 | 216,36 | 216,36 | 216,36 | 216,36 | 216,36 | - |
| 16 feb 2024 | 215,29 | 215,29 | 215,29 | 215,29 | 215,29 | - |
| 15 feb 2024 | 212,50 | 212,50 | 212,50 | 212,50 | 212,50 | - |
| 14 feb 2024 | 212,41 | 212,41 | 212,41 | 212,41 | 212,41 | - |
| 13 feb 2024 | 211,29 | 211,29 | 211,29 | 211,29 | 211,29 | - |
| 12 feb 2024 | 211,78 | 211,78 | 211,78 | 211,78 | 211,78 | - |
| 09 feb 2024 | 212,69 | 212,69 | 212,69 | 212,69 | 212,69 | - |
| 08 feb 2024 | 213,20 | 213,20 | 213,20 | 213,20 | 213,20 | - |
| 07 feb 2024 | 214,07 | 214,07 | 214,07 | 214,07 | 214,07 | - |
| 06 feb 2024 | 214,07 | 214,07 | 214,07 | 214,07 | 214,07 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 213,63 | 213,63 | 213,63 | 213,63 | 213,63 | - |
| 01 feb 2024 | 214,36 | 214,36 | 214,36 | 214,36 | 214,36 | - |
| 31 ene 2024 | 214,54 | 214,54 | 214,54 | 214,54 | 214,54 | - |
| 30 ene 2024 | 214,72 | 214,72 | 214,72 | 214,72 | 214,72 | - |
| 29 ene 2024 | 213,81 | 213,81 | 213,81 | 213,81 | 213,81 | - |
| 26 ene 2024 | 212,36 | 212,36 | 212,36 | 212,36 | 212,36 | - |
| 25 ene 2024 | 209,85 | 209,85 | 209,85 | 209,85 | 209,85 | - |
| 24 ene 2024 | 209,55 | 209,55 | 209,55 | 209,55 | 209,55 | - |
| 23 ene 2024 | 208,63 | 208,63 | 208,63 | 208,63 | 208,63 | - |
| 22 ene 2024 | 208,11 | 208,11 | 208,11 | 208,11 | 208,11 | - |
| 19 ene 2024 | 208,11 | 208,11 | 208,11 | 208,11 | 208,11 | - |
| 18 ene 2024 | 206,97 | 206,97 | 206,97 | 206,97 | 206,97 | - |
| 17 ene 2024 | 204,88 | 204,88 | 204,88 | 204,88 | 204,88 | - |
| 16 ene 2024 | 209,12 | 209,12 | 209,12 | 209,12 | 209,12 | - |
| 15 ene 2024 | 210,01 | 210,01 | 210,01 | 210,01 | 210,01 | - |
| 12 ene 2024 | 210,47 | 210,47 | 210,47 | 210,47 | 210,47 | - |
| 11 ene 2024 | 211,39 | 211,39 | 211,39 | 211,39 | 211,39 | - |
| 10 ene 2024 | 211,64 | 211,64 | 211,64 | 211,64 | 211,64 | - |
| 09 ene 2024 | 212,87 | 212,87 | 212,87 | 212,87 | 212,87 | - |
| *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.