Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0672 0,0000 (-0,00%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.295,00 -7,90 (-0,34%) Bitcoin EUR
53.451,54 -4.589,41 (-7,91%)
Aegon Ltd. (0Q0Y.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 06:17PM BST. Mercado abierto.
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 5,9010 | 5,9060 | 5,7840 | 5,8559 | 5,8559 | 880.083 |
| 29 abr 2024 | 5,8400 | 5,9100 | 5,8380 | 5,8740 | 5,8740 | 101.578 |
| 26 abr 2024 | 5,7810 | 5,8780 | 5,6920 | 5,8329 | 5,8329 | 3.885.628 |
| 25 abr 2024 | 5,7700 | 5,8080 | 5,6940 | 5,7664 | 5,7664 | 2.548.878 |
| 24 abr 2024 | 5,8020 | 5,8480 | 5,7440 | 5,7822 | 5,7822 | 2.919.952 |
| 23 abr 2024 | 5,6000 | 5,8060 | 5,6660 | 5,8012 | 5,8012 | 2.149.828 |
| 22 abr 2024 | 5,5490 | 5,7180 | 5,4880 | 5,6705 | 5,6705 | 733.192 |
| 19 abr 2024 | 5,5340 | 5,6200 | 5,3920 | 5,4861 | 5,4861 | 12.911.610 |
| 18 abr 2024 | 5,5600 | 5,6580 | 5,5260 | 5,5712 | 5,5712 | 2.015.561 |
| 17 abr 2024 | 5,5600 | 5,6140 | 5,4940 | 5,5644 | 5,5644 | 1.791.931 |
| 16 abr 2024 | 5,5700 | 5,6860 | 5,5160 | 5,5300 | 5,5300 | 1.160.111 |
| 15 abr 2024 | 5,5320 | 5,7100 | 5,5360 | 5,6820 | 5,6820 | 4.983.709 |
| 12 abr 2024 | 5,5810 | 5,6760 | 5,5540 | 5,5580 | 5,5580 | 9.871.106 |
| 11 abr 2024 | 5,8180 | 5,8600 | 5,5480 | 5,7810 | 5,7810 | 1.945.047 |
| 10 abr 2024 | 5,8210 | 5,8940 | 5,7640 | 5,8356 | 5,8356 | 1.939.575 |
| 09 abr 2024 | 5,8270 | 5,9000 | 5,7960 | 5,8299 | 5,8299 | 14.577.940 |
| 08 abr 2024 | 5,7010 | 5,8480 | 5,6960 | 5,7622 | 5,7622 | 1.015.240 |
| 05 abr 2024 | 5,7320 | 5,8080 | 5,6500 | 5,7087 | 5,7087 | 1.838.696 |
| 04 abr 2024 | 5,7110 | 5,8000 | 5,7060 | 5,7758 | 5,7758 | 801.423 |
| 03 abr 2024 | 5,6580 | 5,7500 | 5,6520 | 5,7410 | 5,7410 | 685.943 |
| 02 abr 2024 | 5,6270 | 5,6900 | 5,6080 | 5,6437 | 5,6437 | 3.383.907 |
| 28 mar 2024 | 5,6500 | 5,6820 | 5,6020 | 5,6495 | 5,6495 | 1.214.277 |
| 27 mar 2024 | 5,5810 | 5,6820 | 5,6000 | 5,6365 | 5,6365 | 480.417 |
| 26 mar 2024 | 5,5950 | 5,6640 | 5,5540 | 5,6440 | 5,6440 | 642.957 |
| 25 mar 2024 | 5,5010 | 5,5980 | 5,4660 | 5,5771 | 5,5771 | 3.181.639 |
| 22 mar 2024 | 5,4290 | 5,5580 | 5,4420 | 5,5326 | 5,5326 | 1.326.032 |
| 21 mar 2024 | 5,4020 | 5,5000 | 5,3500 | 5,4601 | 5,4601 | 1.098.982 |
| 20 mar 2024 | 5,3090 | 5,3880 | 5,3420 | 5,3767 | 5,3767 | 1.240.906 |
| 19 mar 2024 | 5,3410 | 5,3940 | 5,3200 | 5,3880 | 5,3880 | 4.002.246 |
| 18 mar 2024 | 5,2305 | 5,3740 | 5,2980 | 5,3439 | 5,3439 | 3.399.254 |
| 15 mar 2024 | 5,3680 | 5,4180 | 5,3317 | 5,3320 | 5,3320 | 565.515 |
| 14 mar 2024 | 5,4000 | 5,4300 | 5,3420 | 5,3813 | 5,3813 | 679.065 |
| 13 mar 2024 | 5,3490 | 5,4020 | 5,3220 | 5,3771 | 5,3771 | 627.739 |
| 12 mar 2024 | 5,3510 | 5,3740 | 5,3060 | 5,3450 | 5,3450 | 473.703 |
| 11 mar 2024 | 5,3490 | 5,3640 | 5,3280 | 5,3473 | 5,3473 | 460.857 |
| 08 mar 2024 | 5,4230 | 5,4440 | 5,3580 | 5,3697 | 5,3697 | 295.666 |
| 07 mar 2024 | 5,3030 | 5,4200 | 5,2960 | 5,3891 | 5,3891 | 7.960.622 |
| 06 mar 2024 | 5,2730 | 5,3580 | 5,2320 | 5,3371 | 5,3371 | 1.966.789 |
| 05 mar 2024 | 5,1475 | 5,3060 | 5,1180 | 5,2527 | 5,2527 | 1.793.153 |
| 04 mar 2024 | 5,2195 | 5,2240 | 5,1420 | 5,1705 | 5,1705 | 2.416.471 |
| 01 mar 2024 | 5,4250 | 5,5800 | 5,2320 | 5,2739 | 5,2739 | 3.476.843 |
| 29 feb 2024 | 5,5010 | 5,5480 | 5,4440 | 5,4800 | 5,4800 | 4.246.987 |
| 28 feb 2024 | 5,3760 | 5,5143 | 5,3840 | 5,4945 | 5,4945 | 1.951.850 |
| 27 feb 2024 | 5,3930 | 5,4300 | 5,3460 | 5,4116 | 5,4116 | 1.461.446 |
| 26 feb 2024 | 5,4000 | 5,4340 | 5,3460 | 5,3834 | 5,3834 | 2.374.009 |
| 23 feb 2024 | 5,4180 | 5,4120 | 5,2480 | 5,3939 | 5,3939 | 2.710.936 |
| 22 feb 2024 | 5,4480 | 5,4940 | 5,3840 | 5,4534 | 5,4534 | 952.294 |
| 21 feb 2024 | 5,3490 | 5,4300 | 5,3440 | 5,4071 | 5,4071 | 1.270.549 |
| 20 feb 2024 | 5,3410 | 5,3943 | 5,3160 | 5,3798 | 5,3798 | 1.309.904 |
| 19 feb 2024 | 5,3240 | 5,3940 | 5,3160 | 5,3525 | 5,3525 | 7.472.027 |
| 16 feb 2024 | 5,3490 | 5,4440 | 5,3620 | 5,3920 | 5,3920 | 2.184.506 |
| 15 feb 2024 | 5,4000 | 5,4040 | 5,3360 | 5,3690 | 5,3690 | 1.759.638 |
| 14 feb 2024 | 5,3490 | 5,4060 | 5,3160 | 5,4033 | 5,4033 | 5.298.294 |
| 13 feb 2024 | 5,4100 | 5,4660 | 5,3520 | 5,4224 | 5,4224 | 980.113 |
| 12 feb 2024 | 5,3410 | 5,4323 | 5,3360 | 5,4316 | 5,4316 | 3.870.332 |
| 09 feb 2024 | 5,3970 | 5,4340 | 5,3460 | 5,3749 | 5,3749 | 826.884 |
| 08 feb 2024 | 5,3930 | 5,4460 | 5,3600 | 5,4120 | 5,4120 | 1.338.112 |
| 07 feb 2024 | 5,4270 | 5,4280 | 5,3860 | 5,3960 | 5,3960 | 193.018 |
| 06 feb 2024 | 5,4100 | 5,4420 | 5,3920 | 5,4141 | 5,4141 | 934.658 |
| 05 feb 2024 | 5,3410 | 5,4260 | 5,3760 | 5,3884 | 5,3884 | 838.924 |
| 02 feb 2024 | 5,4000 | 5,4320 | 5,3240 | 5,4043 | 5,4043 | 887.448 |
| 01 feb 2024 | 5,4460 | 5,4980 | 5,3480 | 5,4124 | 5,4124 | 639.821 |
| 31 ene 2024 | 5,4610 | 5,5060 | 5,4580 | 5,4632 | 5,4632 | 1.332.343 |
| 30 ene 2024 | 5,5050 | 5,5480 | 5,4460 | 5,4655 | 5,4655 | 1.108.058 |
| 29 ene 2024 | 5,5300 | 5,5940 | 5,5040 | 5,5230 | 5,5230 | 4.046.584 |
| 26 ene 2024 | 5,5700 | 5,6040 | 5,5180 | 5,5468 | 5,5468 | 3.823.121 |
| 25 ene 2024 | 5,6210 | 5,6620 | 5,5509 | 5,5669 | 5,5669 | 1.481.326 |
| 24 ene 2024 | 5,5010 | 5,6400 | 5,4880 | 5,6128 | 5,6128 | 14.111.320 |
| 23 ene 2024 | 5,5200 | 5,5900 | 5,5140 | 5,5382 | 5,5382 | 1.487.013 |
| 22 ene 2024 | 5,4210 | 5,5720 | 5,4520 | 5,5457 | 5,5457 | 1.621.823 |
| 19 ene 2024 | 5,4610 | 5,4880 | 5,3740 | 5,4184 | 5,4184 | 1.022.988 |
| 18 ene 2024 | 5,3890 | 5,4560 | 5,3700 | 5,4276 | 5,4276 | 4.950.722 |
| 17 ene 2024 | 5,3620 | 5,4043 | 5,2940 | 5,4032 | 5,4032 | 1.741.939 |
| 16 ene 2024 | 5,3700 | 5,4040 | 5,3080 | 5,3590 | 5,3590 | 924.481 |
| 15 ene 2024 | 5,2800 | 5,3560 | 5,2640 | 5,3403 | 5,3403 | 1.073.485 |
| 12 ene 2024 | 5,2000 | 5,3200 | 5,1880 | 5,2999 | 5,2999 | 2.341.692 |
| 11 ene 2024 | 5,2480 | 5,2880 | 5,2180 | 5,2419 | 5,2419 | 862.357 |
| 10 ene 2024 | 5,2400 | 5,3060 | 5,2080 | 5,2479 | 5,2479 | 1.028.761 |
| 09 ene 2024 | 5,3070 | 5,3460 | 5,2540 | 5,2737 | 5,2737 | 6.497.061 |
| 08 ene 2024 | 5,2535 | 5,3140 | 5,2560 | 5,2916 | 5,2916 | 12.018.970 |
| 05 ene 2024 | 5,2800 | 5,2740 | 5,1840 | 5,2608 | 5,2608 | 810.722 |
| 04 ene 2024 | 5,2000 | 5,2860 | 5,2040 | 5,2615 | 5,2615 | 478.930 |
| 03 ene 2024 | 5,2940 | 5,3300 | 5,2180 | 5,2470 | 5,2470 | 618.466 |
| 02 ene 2024 | 5,2595 | 5,3220 | 5,2580 | 5,2988 | 5,2988 | 776.769 |
| 29 dic 2023 | 5,2420 | 5,2780 | 5,2180 | 5,2553 | 5,2553 | 457.007 |
| 28 dic 2023 | 5,2400 | 5,2700 | 5,2440 | 5,2520 | 5,2520 | 590.922 |
| 27 dic 2023 | 5,1795 | 5,2680 | 5,1340 | 5,2651 | 5,2651 | 385.328 |
| 22 dic 2023 | 5,2000 | 5,2440 | 5,2160 | 5,2280 | 5,2280 | 510.829 |
| 21 dic 2023 | 5,2040 | 5,2440 | 5,2140 | 5,2180 | 5,2180 | 561.661 |
| 20 dic 2023 | 5,2650 | 5,2800 | 5,2460 | 5,2680 | 5,2680 | 744.388 |
| 19 dic 2023 | 5,2235 | 5,2580 | 5,2120 | 5,2540 | 5,2540 | 2.963.460 |
| 18 dic 2023 | 5,1795 | 5,2560 | 5,2060 | 5,2320 | 5,2320 | 787.176 |
| 15 dic 2023 | 5,2500 | 5,2860 | 5,2540 | 5,2704 | 5,2704 | 960.158 |
| 14 dic 2023 | 5,2195 | 5,3020 | 5,2120 | 5,2640 | 5,2640 | 1.248.875 |
| 13 dic 2023 | 5,2420 | 5,2900 | 5,2540 | 5,2580 | 5,2580 | 213.339 |
| 12 dic 2023 | 5,2500 | 5,2740 | 5,2280 | 5,2700 | 5,2700 | 1.117.286 |
| 11 dic 2023 | 5,2000 | 5,2620 | 5,1920 | 5,2580 | 5,2580 | 1.881.885 |
| 08 dic 2023 | 5,2500 | 5,2180 | 5,1760 | 5,1992 | 5,1992 | 930.259 |
| 07 dic 2023 | 5,1660 | 5,2020 | 5,1660 | 5,1900 | 5,1900 | 368.708 |
| 06 dic 2023 | 5,1530 | 5,2140 | 5,1560 | 5,1860 | 5,1860 | 12.496.820 |
| *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.