Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.647,68 -1.683,94 (-2,89%)
Prosegur Compañía de Seguridad, S.A. (0Q8P.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:56PM BST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,6700 | 1,6760 | 1,6620 | 1,6620 | 1,6620 | 1580 |
| 09 may 2024 | 1,6380 | 1,6640 | 1,6280 | 1,6540 | 1,6540 | 1718 |
| 08 may 2024 | 1,6660 | 1,6780 | 1,6402 | 1,6402 | 1,6402 | 154.425 |
| 07 may 2024 | 1,6340 | 1,6760 | 1,6420 | 1,6680 | 1,6680 | 3552 |
| 03 may 2024 | 1,6600 | 1,6500 | 1,6340 | 1,6280 | 1,6280 | 77 |
| 02 may 2024 | 1,6600 | 1,6660 | 1,6200 | 1,6360 | 1,6360 | 1134 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 1,6420 | 1,7000 | 1,6580 | 1,6640 | 1,6640 | 1029 |
| 29 abr 2024 | 1,6460 | 1,6620 | 1,6520 | 1,6520 | 1,6520 | 347 |
| 26 abr 2024 | 1,6400 | 1,6580 | 1,6298 | 1,6352 | 1,6352 | 775 |
| 25 abr 2024 | 1,6320 | 1,6540 | 1,6343 | 1,6398 | 1,6398 | 4179 |
| 24 abr 2024 | 1,6600 | 1,6600 | 1,6398 | 1,6398 | 1,6398 | 7021 |
| 23 abr 2024 | 1,6540 | 1,6562 | 1,6340 | 1,6504 | 1,6504 | 14.545 |
| 22 abr 2024 | 1,6280 | 1,6522 | 1,6260 | 1,6318 | 1,6318 | 24.772 |
| 19 abr 2024 | 1,6020 | 1,6160 | 1,5900 | 1,6122 | 1,6122 | 2553 |
| 18 abr 2024 | 1,6510 | 1,6420 | 1,6002 | 1,6002 | 1,6002 | 5173 |
| 17 abr 2024 | 1,6200 | 1,6340 | 1,6220 | 1,6272 | 1,6272 | 12.148 |
| 16 abr 2024 | 1,6140 | 1,6142 | 1,5969 | 1,5969 | 1,5969 | 15.458 |
| 15 abr 2024 | 1,6280 | 1,6240 | 1,6038 | 1,6042 | 1,6042 | 13.986 |
| 12 abr 2024 | 1,5980 | 1,6320 | 1,5937 | 1,6058 | 1,6058 | 18.040 |
| 11 abr 2024 | 1,5900 | 1,6100 | 1,5880 | 1,5918 | 1,5918 | 11.582 |
| 10 abr 2024 | 1,6000 | 1,6280 | 1,5958 | 1,5958 | 1,5958 | 26.388 |
| 09 abr 2024 | 1,5800 | 1,5940 | 1,5740 | 1,5800 | 1,5800 | 6263 |
| 08 abr 2024 | 1,5880 | 1,5762 | 1,5524 | 1,5760 | 1,5760 | 58.821 |
| 05 abr 2024 | 1,5840 | 1,5640 | 1,5500 | 1,5600 | 1,5600 | 21.263 |
| 04 abr 2024 | 1,5600 | 1,5800 | 1,5620 | 1,5721 | 1,5721 | 11.377 |
| 03 abr 2024 | 1,5580 | 1,5680 | 1,5500 | 1,5574 | 1,5574 | 34.645 |
| 02 abr 2024 | 1,5350 | 1,5520 | 1,5420 | 1,5502 | 1,5502 | 42.283 |
| 28 mar 2024 | 1,5520 | 1,5640 | 1,5340 | 1,5434 | 1,5434 | 24.984 |
| 27 mar 2024 | 1,5720 | 1,5680 | 1,5500 | 1,5545 | 1,5545 | 31.414 |
| 26 mar 2024 | 1,5680 | 1,5640 | 1,5500 | 1,5622 | 1,5622 | 6588 |
| 25 mar 2024 | 1,5600 | 1,5620 | 1,5340 | 1,5342 | 1,5342 | 11.197 |
| 22 mar 2024 | 1,6000 | 1,6100 | 1,5620 | 1,5810 | 1,5810 | 22.759 |
| 21 mar 2024 | 1,6180 | 1,6220 | 1,5860 | 1,5965 | 1,5965 | 26.613 |
| 20 mar 2024 | 1,7510 | 1,7460 | 1,6000 | 1,7059 | 1,7059 | 165.291 |
| 19 mar 2024 | 1,8200 | 1,9100 | 1,7180 | 1,8772 | 1,8772 | 222.660 |
| 18 mar 2024 | 1,8240 | 1,8520 | 1,8220 | 1,8220 | 1,8220 | 5284 |
| 15 mar 2024 | 1,8220 | 1,8320 | 1,8240 | 1,8277 | 1,8277 | 315.197 |
| 14 mar 2024 | 1,8260 | 1,8460 | 1,8180 | 1,8217 | 1,8217 | 303.090 |
| 13 mar 2024 | 1,8200 | 1,8240 | 1,8100 | 1,8197 | 1,8197 | 18.415 |
| 12 mar 2024 | 1,7940 | 1,8200 | 1,8020 | 1,8164 | 1,8164 | 88.197 |
| 11 mar 2024 | 1,7980 | 1,8060 | 1,7940 | 1,7956 | 1,7956 | 75.352 |
| 08 mar 2024 | 1,7980 | 1,8080 | 1,8000 | 1,8031 | 1,8031 | 45.287 |
| 07 mar 2024 | 1,8000 | 1,8100 | 1,8060 | 1,8082 | 1,8082 | 12.631 |
| 06 mar 2024 | 1,8100 | 1,8080 | 1,7920 | 1,8043 | 1,8043 | 11.276 |
| 05 mar 2024 | 1,7900 | 1,8080 | 1,7880 | 1,8043 | 1,8043 | 313.678 |
| 04 mar 2024 | 1,7780 | 1,7900 | 1,7580 | 1,7844 | 1,7844 | 288.984 |
| 01 mar 2024 | 1,7680 | 1,7800 | 1,7720 | 1,7762 | 1,7762 | 24.696 |
| 29 feb 2024 | 1,7720 | 1,7760 | 1,7700 | 1,7717 | 1,7717 | 69.217 |
| 28 feb 2024 | 1,7700 | 1,7736 | 1,7658 | 1,7700 | 1,7700 | 10.139 |
| 27 feb 2024 | 1,7760 | 1,7800 | 1,7640 | 1,7682 | 1,7682 | 15.250 |
| 26 feb 2024 | 1,7700 | 1,7780 | 1,7658 | 1,7718 | 1,7718 | 33.554 |
| 23 feb 2024 | 1,7700 | 1,7760 | 1,7600 | 1,7642 | 1,7642 | 107.293 |
| 22 feb 2024 | 1,7800 | 1,7900 | 1,7717 | 1,7718 | 1,7718 | 16.963 |
| 21 feb 2024 | 1,7600 | 1,7760 | 1,7541 | 1,7644 | 1,7644 | 145.981 |
| 20 feb 2024 | 1,7320 | 1,7700 | 1,7280 | 1,7563 | 1,7563 | 160.002 |
| 19 feb 2024 | 1,7320 | 1,7360 | 1,7280 | 1,7282 | 1,7282 | 293 |
| 16 feb 2024 | 1,7320 | 1,7400 | 1,7278 | 1,7308 | 1,7308 | 44.951 |
| 15 feb 2024 | 1,7400 | 1,7440 | 1,7340 | 1,7360 | 1,7360 | 42.040 |
| 14 feb 2024 | 1,7420 | 1,7480 | 1,7358 | 1,7358 | 1,7358 | 8237 |
| 13 feb 2024 | 1,7480 | 1,7460 | 1,7400 | 1,7426 | 1,7426 | 20.097 |
| 12 feb 2024 | 1,7440 | 1,7540 | 1,7420 | 1,7466 | 1,7466 | 33.277 |
| 09 feb 2024 | 1,7430 | 1,7480 | 1,7440 | 1,7460 | 1,7460 | 83.200 |
| 08 feb 2024 | 1,7440 | 1,7451 | 1,7380 | 1,7451 | 1,7451 | 24.422 |
| 07 feb 2024 | 1,7560 | 1,7580 | 1,7378 | 1,7538 | 1,7538 | 12.763 |
| 06 feb 2024 | 1,7510 | 1,7560 | 1,7440 | 1,7483 | 1,7483 | 135.202 |
| 05 feb 2024 | 1,7600 | 1,7620 | 1,7480 | 1,7500 | 1,7500 | 197.379 |
| 02 feb 2024 | 1,7520 | 1,7640 | 1,7540 | 1,7599 | 1,7599 | 659.393 |
| 01 feb 2024 | 1,7510 | 1,7600 | 1,7280 | 1,7561 | 1,7561 | 45.034 |
| 31 ene 2024 | 1,7530 | 1,7560 | 1,7509 | 1,7542 | 1,7542 | 50.318 |
| 30 ene 2024 | 1,7440 | 1,7522 | 1,7480 | 1,7513 | 1,7513 | 47.849 |
| 29 ene 2024 | 1,7480 | 1,7540 | 1,7478 | 1,7478 | 1,7478 | 84.524 |
| 26 ene 2024 | 1,7520 | 1,7600 | 1,7498 | 1,7522 | 1,7522 | 90.084 |
| 25 ene 2024 | 1,7620 | 1,7600 | 1,7520 | 1,7537 | 1,7537 | 62.079 |
| 24 ene 2024 | 1,7520 | 1,7602 | 1,7540 | 1,7595 | 1,7595 | 94.618 |
| 23 ene 2024 | 1,7520 | 1,7620 | 1,7520 | 1,7520 | 1,7520 | 135.489 |
| 22 ene 2024 | 1,7560 | 1,7660 | 1,7537 | 1,7564 | 1,7564 | 1.119.794 |
| 19 ene 2024 | 1,7600 | 1,7700 | 1,7577 | 1,7600 | 1,7600 | 311.828 |
| 18 ene 2024 | 1,7400 | 1,7640 | 1,7380 | 1,7581 | 1,7581 | 140.423 |
| 17 ene 2024 | 1,7400 | 1,7418 | 1,7260 | 1,7271 | 1,7271 | 130.219 |
| 16 ene 2024 | 1,7400 | 1,7460 | 1,7300 | 1,7392 | 1,7392 | 120.140 |
| 15 ene 2024 | 1,7510 | 1,7560 | 1,7398 | 1,7460 | 1,7460 | 352.139 |
| 12 ene 2024 | 1,7520 | 1,7560 | 1,7440 | 1,7495 | 1,7495 | 83.930 |
| 11 ene 2024 | 1,7480 | 1,7560 | 1,7400 | 1,7500 | 1,7500 | 112.053 |
| 10 ene 2024 | 1,7580 | 1,7620 | 1,7440 | 1,7480 | 1,7480 | 158.992 |
| 09 ene 2024 | 1,7600 | 1,7660 | 1,7598 | 1,7598 | 1,7598 | 110.432 |
| 08 ene 2024 | 1,7680 | 1,7660 | 1,7600 | 1,7640 | 1,7640 | 278.027 |
| 05 ene 2024 | 1,7720 | 1,7680 | 1,7640 | 1,7680 | 1,7680 | 168.622 |
| 04 ene 2024 | 1,7740 | 1,7800 | 1,7718 | 1,7760 | 1,7760 | 734.696 |
| 03 ene 2024 | 1,7760 | 1,7880 | 1,7720 | 1,7763 | 1,7763 | 480.864 |
| 02 ene 2024 | 1,7600 | 1,7820 | 1,7580 | 1,7741 | 1,7741 | 19.282 |
| 29 dic 2023 | 1,7660 | 1,7680 | 1,7598 | 1,7600 | 1,7600 | 78.503 |
| 28 dic 2023 | 1,7600 | 1,7660 | 1,7617 | 1,7628 | 1,7628 | 24.283 |
| 27 dic 2023 | 1,7580 | 1,7700 | 1,7580 | 1,7617 | 1,7617 | 18.952 |
| 22 dic 2023 | 1,7620 | 1,7680 | 1,6860 | 1,7603 | 1,7603 | 45.296 |
| 21 dic 2023 | 1,7720 | 1,7760 | 1,7637 | 1,7637 | 1,7637 | 9476 |
| 20 dic 2023 | 1,7680 | 1,7800 | 1,7700 | 1,7720 | 1,7720 | 187.260 |
| 19 dic 2023 | 1,7820 | 1,7760 | 1,7500 | 1,7653 | 1,7653 | 142.303 |
| 19 dic 2023 | 0.053541 Dividendo | |||||
| 18 dic 2023 | 1,8240 | 1,8380 | 1,8280 | 1,8363 | 1,7827 | 13.964 |
| *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.