Mercados españoles cerrados en 8 hrs 25 min
IBEX 35
11.172,10 +139,80 (+1,27%) Euro Stoxx 50
4.950,98 +43,68 (+0,89%) Dólar/Euro
1,0734 -0,0002 (-0,02%) Petróleo Brent
85,93 -0,08 (-0,09%) Oro
2.338,30 -6,10 (-0,26%) Bitcoin EUR
56.956,39 -1.139,50 (-1,96%)
Aperture Credit Opportunities RXH GBPAcc (0P0001ML0B.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:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | - | - | - | - | - | - |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 10.651,00 | 10.651,00 | 10.651,00 | 10.651,00 | 10.651,00 | - |
| 20 jun 2024 | - | - | - | - | - | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 10.643,40 | 10.643,40 | 10.643,40 | 10.643,40 | 10.643,40 | - |
| 17 jun 2024 | 10.627,50 | 10.627,50 | 10.627,50 | 10.627,50 | 10.627,50 | - |
| 14 jun 2024 | 10.632,60 | 10.632,60 | 10.632,60 | 10.632,60 | 10.632,60 | - |
| 13 jun 2024 | 10.627,80 | 10.627,80 | 10.627,80 | 10.627,80 | 10.627,80 | - |
| 12 jun 2024 | 10.638,30 | 10.638,30 | 10.638,30 | 10.638,30 | 10.638,30 | - |
| 11 jun 2024 | 10.614,90 | 10.614,90 | 10.614,90 | 10.614,90 | 10.614,90 | - |
| 10 jun 2024 | 10.616,90 | 10.616,90 | 10.616,90 | 10.616,90 | 10.616,90 | - |
| 07 jun 2024 | 10.622,40 | 10.622,40 | 10.622,40 | 10.622,40 | 10.622,40 | - |
| 06 jun 2024 | 10.632,30 | 10.632,30 | 10.632,30 | 10.632,30 | 10.632,30 | - |
| 05 jun 2024 | 10.624,10 | 10.624,10 | 10.624,10 | 10.624,10 | 10.624,10 | - |
| 04 jun 2024 | 10.619,30 | 10.619,30 | 10.619,30 | 10.619,30 | 10.619,30 | - |
| 03 jun 2024 | 10.628,60 | 10.628,60 | 10.628,60 | 10.628,60 | 10.628,60 | - |
| 31 may 2024 | 10.608,50 | 10.608,50 | 10.608,50 | 10.608,50 | 10.608,50 | - |
| 30 may 2024 | 10.597,50 | 10.597,50 | 10.597,50 | 10.597,50 | 10.597,50 | - |
| 29 may 2024 | 10.594,10 | 10.594,10 | 10.594,10 | 10.594,10 | 10.594,10 | - |
| 28 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 10.585,60 | 10.585,60 | 10.585,60 | 10.585,60 | 10.585,60 | - |
| 23 may 2024 | 10.592,80 | 10.592,80 | 10.592,80 | 10.592,80 | 10.592,80 | - |
| 22 may 2024 | 10.593,20 | 10.593,20 | 10.593,20 | 10.593,20 | 10.593,20 | - |
| 21 may 2024 | 10.601,60 | 10.601,60 | 10.601,60 | 10.601,60 | 10.601,60 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 10.600,10 | 10.600,10 | 10.600,10 | 10.600,10 | 10.600,10 | - |
| 16 may 2024 | 10.598,30 | 10.598,30 | 10.598,30 | 10.598,30 | 10.598,30 | - |
| 15 may 2024 | 10.597,50 | 10.597,50 | 10.597,50 | 10.597,50 | 10.597,50 | - |
| 14 may 2024 | 10.589,60 | 10.589,60 | 10.589,60 | 10.589,60 | 10.589,60 | - |
| 13 may 2024 | 10.587,20 | 10.587,20 | 10.587,20 | 10.587,20 | 10.587,20 | - |
| 10 may 2024 | 10.588,90 | 10.588,90 | 10.588,90 | 10.588,90 | 10.588,90 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 10.579,60 | 10.579,60 | 10.579,60 | 10.579,60 | 10.579,60 | - |
| 07 may 2024 | 10.575,90 | 10.575,90 | 10.575,90 | 10.575,90 | 10.575,90 | - |
| 03 may 2024 | 10.568,30 | 10.568,30 | 10.568,30 | 10.568,30 | 10.568,30 | - |
| 02 may 2024 | 10.540,50 | 10.540,50 | 10.540,50 | 10.540,50 | 10.540,50 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 10.519,00 | 10.519,00 | 10.519,00 | 10.519,00 | 10.519,00 | - |
| 29 abr 2024 | 10.518,10 | 10.518,10 | 10.518,10 | 10.518,10 | 10.518,10 | - |
| 26 abr 2024 | 10.514,10 | 10.514,10 | 10.514,10 | 10.514,10 | 10.514,10 | - |
| 25 abr 2024 | 10.509,70 | 10.509,70 | 10.509,70 | 10.509,70 | 10.509,70 | - |
| 24 abr 2024 | 10.519,90 | 10.519,90 | 10.519,90 | 10.519,90 | 10.519,90 | - |
| 23 abr 2024 | 10.506,90 | 10.506,90 | 10.506,90 | 10.506,90 | 10.506,90 | - |
| 22 abr 2024 | 10.490,10 | 10.490,10 | 10.490,10 | 10.490,10 | 10.490,10 | - |
| 19 abr 2024 | 10.480,70 | 10.480,70 | 10.480,70 | 10.480,70 | 10.480,70 | - |
| 18 abr 2024 | 10.475,00 | 10.475,00 | 10.475,00 | 10.475,00 | 10.475,00 | - |
| 17 abr 2024 | 10.431,30 | 10.431,30 | 10.431,30 | 10.431,30 | 10.431,30 | - |
| 16 abr 2024 | 10.471,40 | 10.471,40 | 10.471,40 | 10.471,40 | 10.471,40 | - |
| 15 abr 2024 | 10.487,80 | 10.487,80 | 10.487,80 | 10.487,80 | 10.487,80 | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | 10.481,80 | 10.481,80 | 10.481,80 | 10.481,80 | 10.481,80 | - |
| 10 abr 2024 | 10.493,40 | 10.493,40 | 10.493,40 | 10.493,40 | 10.493,40 | - |
| 09 abr 2024 | 10.506,50 | 10.506,50 | 10.506,50 | 10.506,50 | 10.506,50 | - |
| 08 abr 2024 | 10.492,30 | 10.492,30 | 10.492,30 | 10.492,30 | 10.492,30 | - |
| 05 abr 2024 | 10.491,60 | 10.491,60 | 10.491,60 | 10.491,60 | 10.491,60 | - |
| 04 abr 2024 | 10.507,30 | 10.507,30 | 10.507,30 | 10.507,30 | 10.507,30 | - |
| 03 abr 2024 | 10.508,30 | 10.508,30 | 10.508,30 | 10.508,30 | 10.508,30 | - |
| 02 abr 2024 | 10.501,40 | 10.501,40 | 10.501,40 | 10.501,40 | 10.501,40 | - |
| 28 mar 2024 | 10.501,10 | 10.501,10 | 10.501,10 | 10.501,10 | 10.501,10 | - |
| 27 mar 2024 | 10.486,20 | 10.486,20 | 10.486,20 | 10.486,20 | 10.486,20 | - |
| 26 mar 2024 | 10.474,10 | 10.474,10 | 10.474,10 | 10.474,10 | 10.474,10 | - |
| 25 mar 2024 | 10.481,70 | 10.481,70 | 10.481,70 | 10.481,70 | 10.481,70 | - |
| 22 mar 2024 | 10.463,30 | 10.463,30 | 10.463,30 | 10.463,30 | 10.463,30 | - |
| 21 mar 2024 | 10.477,30 | 10.477,30 | 10.477,30 | 10.477,30 | 10.477,30 | - |
| 20 mar 2024 | 10.522,30 | 10.522,30 | 10.522,30 | 10.522,30 | 10.522,30 | - |
| 19 mar 2024 | 10.559,40 | 10.559,40 | 10.559,40 | 10.559,40 | 10.559,40 | - |
| 18 mar 2024 | 10.556,60 | 10.556,60 | 10.556,60 | 10.556,60 | 10.556,60 | - |
| 15 mar 2024 | 10.550,10 | 10.550,10 | 10.550,10 | 10.550,10 | 10.550,10 | - |
| 14 mar 2024 | 10.538,60 | 10.538,60 | 10.538,60 | 10.538,60 | 10.538,60 | - |
| 13 mar 2024 | 10.532,30 | 10.532,30 | 10.532,30 | 10.532,30 | 10.532,30 | - |
| 12 mar 2024 | 10.526,50 | 10.526,50 | 10.526,50 | 10.526,50 | 10.526,50 | - |
| 11 mar 2024 | 10.525,70 | 10.525,70 | 10.525,70 | 10.525,70 | 10.525,70 | - |
| 08 mar 2024 | 10.520,20 | 10.520,20 | 10.520,20 | 10.520,20 | 10.520,20 | - |
| 07 mar 2024 | 10.512,80 | 10.512,80 | 10.512,80 | 10.512,80 | 10.512,80 | - |
| 06 mar 2024 | 10.493,80 | 10.493,80 | 10.493,80 | 10.493,80 | 10.493,80 | - |
| 05 mar 2024 | 10.490,20 | 10.490,20 | 10.490,20 | 10.490,20 | 10.490,20 | - |
| 04 mar 2024 | 10.487,40 | 10.487,40 | 10.487,40 | 10.487,40 | 10.487,40 | - |
| 01 mar 2024 | 10.473,20 | 10.473,20 | 10.473,20 | 10.473,20 | 10.473,20 | - |
| 29 feb 2024 | 10.462,90 | 10.462,90 | 10.462,90 | 10.462,90 | 10.462,90 | - |
| 28 feb 2024 | 10.455,00 | 10.455,00 | 10.455,00 | 10.455,00 | 10.455,00 | - |
| 27 feb 2024 | 10.449,20 | 10.449,20 | 10.449,20 | 10.449,20 | 10.449,20 | - |
| 26 feb 2024 | 10.448,80 | 10.448,80 | 10.448,80 | 10.448,80 | 10.448,80 | - |
| 23 feb 2024 | 10.446,10 | 10.446,10 | 10.446,10 | 10.446,10 | 10.446,10 | - |
| 22 feb 2024 | 10.441,30 | 10.441,30 | 10.441,30 | 10.441,30 | 10.441,30 | - |
| 21 feb 2024 | 10.428,40 | 10.428,40 | 10.428,40 | 10.428,40 | 10.428,40 | - |
| 20 feb 2024 | 10.433,30 | 10.433,30 | 10.433,30 | 10.433,30 | 10.433,30 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 10.413,90 | 10.413,90 | 10.413,90 | 10.413,90 | 10.413,90 | - |
| 15 feb 2024 | 10.414,50 | 10.414,50 | 10.414,50 | 10.414,50 | 10.414,50 | - |
| 14 feb 2024 | 10.404,40 | 10.404,40 | 10.404,40 | 10.404,40 | 10.404,40 | - |
| 13 feb 2024 | 10.402,70 | 10.402,70 | 10.402,70 | 10.402,70 | 10.402,70 | - |
| 12 feb 2024 | 10.415,40 | 10.415,40 | 10.415,40 | 10.415,40 | 10.415,40 | - |
| 09 feb 2024 | 10.412,90 | 10.412,90 | 10.412,90 | 10.412,90 | 10.412,90 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 10.401,10 | 10.401,10 | 10.401,10 | 10.401,10 | 10.401,10 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 10.388,00 | 10.388,00 | 10.388,00 | 10.388,00 | 10.388,00 | - |
| 02 feb 2024 | 10.397,60 | 10.397,60 | 10.397,60 | 10.397,60 | 10.397,60 | - |
| 01 feb 2024 | 10.397,60 | 10.397,60 | 10.397,60 | 10.397,60 | 10.397,60 | - |
| *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.