Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0728 +0,0020 (+0,18%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.729,10 +892,94 (+1,57%)
Evonik Industries AG (0QDS.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:45PM BST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 19,34 | 19,42 | 19,05 | 19,15 | 19,15 | 157.004 |
| 27 jun 2024 | 19,03 | 19,33 | 18,92 | 19,22 | 19,22 | 133.587 |
| 26 jun 2024 | 19,14 | 19,23 | 18,91 | 19,03 | 19,03 | 267.915 |
| 25 jun 2024 | 19,05 | 19,11 | 18,95 | 18,96 | 18,96 | 124.669 |
| 24 jun 2024 | 18,99 | 19,47 | 18,86 | 19,12 | 19,12 | 449.601 |
| 21 jun 2024 | 19,34 | 19,33 | 18,84 | 18,94 | 18,94 | 135.111 |
| 20 jun 2024 | 19,20 | 19,39 | 19,08 | 19,34 | 19,34 | 3.554.981 |
| 19 jun 2024 | 18,94 | 19,19 | 18,94 | 19,07 | 19,07 | 170.074 |
| 18 jun 2024 | 18,81 | 18,95 | 18,72 | 18,90 | 18,90 | 76.560 |
| 17 jun 2024 | 18,28 | 18,51 | 18,21 | 18,36 | 18,36 | 1.298.589 |
| 14 jun 2024 | 18,74 | 18,72 | 18,19 | 18,36 | 18,36 | 419.697 |
| 13 jun 2024 | 18,98 | 18,99 | 18,63 | 18,72 | 18,72 | 756.305 |
| 12 jun 2024 | 18,84 | 19,09 | 18,70 | 19,01 | 19,01 | 3.687.362 |
| 11 jun 2024 | 18,57 | 18,83 | 18,46 | 18,58 | 18,58 | 339.243 |
| 10 jun 2024 | 18,36 | 18,53 | 18,26 | 18,42 | 18,42 | 962.258 |
| 07 jun 2024 | 18,63 | 18,74 | 18,28 | 18,42 | 18,42 | 119.792 |
| 06 jun 2024 | 18,73 | 18,82 | 18,50 | 18,62 | 18,62 | 183.077 |
| 05 jun 2024 | 18,80 | 18,85 | 18,57 | 18,59 | 18,59 | 113.402 |
| 05 jun 2024 | 1.17 Dividendo | |||||
| 04 jun 2024 | 19,95 | 20,00 | 19,65 | 19,77 | 18,60 | 12.749.630 |
| 03 jun 2024 | 20,34 | 20,44 | 19,89 | 19,89 | 18,71 | 1.264.583 |
| 31 may 2024 | 20,25 | 20,38 | 20,01 | 20,13 | 18,94 | 90.006 |
| 30 may 2024 | 20,01 | 20,21 | 19,88 | 20,11 | 18,92 | 80.259 |
| 29 may 2024 | 20,22 | 20,44 | 19,90 | 20,06 | 18,88 | 1.403.128 |
| 28 may 2024 | 20,35 | 20,47 | 20,16 | 20,26 | 19,06 | 72.497 |
| 24 may 2024 | 20,10 | 20,33 | 19,95 | 20,28 | 19,08 | 2.146.384 |
| 23 may 2024 | 20,16 | 20,32 | 20,01 | 20,09 | 18,91 | 1.425.411 |
| 22 may 2024 | 20,23 | 20,35 | 20,00 | 20,03 | 18,85 | 622.982 |
| 21 may 2024 | 20,17 | 20,41 | 20,05 | 20,19 | 18,99 | 1.826.622 |
| 20 may 2024 | 20,29 | 20,40 | 20,01 | 20,33 | 19,13 | 1.074.777 |
| 17 may 2024 | 20,28 | 20,30 | 20,10 | 20,12 | 18,93 | 50.749 |
| 16 may 2024 | 19,86 | 20,24 | 19,72 | 20,24 | 19,04 | 855.709 |
| 15 may 2024 | 20,77 | 20,95 | 20,57 | 20,93 | 19,69 | 154.164 |
| 14 may 2024 | 20,73 | 20,81 | 20,53 | 20,72 | 19,49 | 55.911 |
| 13 may 2024 | 20,41 | 20,71 | 20,14 | 20,59 | 19,37 | 479.857 |
| 10 may 2024 | 20,50 | 20,67 | 20,24 | 20,33 | 19,13 | 40.176 |
| 09 may 2024 | 20,46 | 20,86 | 19,99 | 20,45 | 19,24 | 248.326 |
| 08 may 2024 | 20,47 | 20,77 | 20,24 | 20,45 | 19,24 | 57.750 |
| 07 may 2024 | 19,96 | 20,39 | 19,90 | 20,30 | 19,10 | 114.078 |
| 03 may 2024 | 19,63 | 20,00 | 19,50 | 19,77 | 18,60 | 33.565 |
| 02 may 2024 | 19,52 | 19,74 | 19,40 | 19,63 | 18,46 | 12.436 |
| 01 may 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 18,39 | 4760 |
| 30 abr 2024 | 19,38 | 19,64 | 18,94 | 19,52 | 18,37 | 1.427.507 |
| 29 abr 2024 | 19,19 | 19,35 | 19,17 | 19,27 | 18,13 | 656.362 |
| 26 abr 2024 | 19,13 | 19,18 | 18,89 | 19,13 | 18,00 | 359.879 |
| 25 abr 2024 | 19,14 | 19,22 | 18,91 | 19,01 | 17,89 | 2.985.811 |
| 24 abr 2024 | 19,15 | 19,37 | 19,06 | 19,15 | 18,02 | 953.166 |
| 23 abr 2024 | 19,47 | 19,59 | 19,15 | 19,23 | 18,09 | 223.649 |
| 22 abr 2024 | 19,42 | 19,78 | 19,07 | 19,26 | 18,12 | 206.782 |
| 19 abr 2024 | 19,20 | 19,32 | 19,10 | 19,18 | 18,05 | 30.829 |
| 18 abr 2024 | 19,49 | 19,60 | 19,16 | 19,26 | 18,12 | 285.693 |
| 17 abr 2024 | 19,09 | 19,42 | 18,51 | 19,36 | 18,22 | 2.045.824 |
| 16 abr 2024 | 18,78 | 19,25 | 18,58 | 19,14 | 18,01 | 324.941 |
| 15 abr 2024 | 18,91 | 19,14 | 18,76 | 18,97 | 17,85 | 1.613.478 |
| 12 abr 2024 | 19,11 | 19,17 | 18,82 | 18,88 | 17,76 | 411.779 |
| 11 abr 2024 | 19,26 | 19,29 | 18,83 | 18,97 | 17,84 | 138.281 |
| 10 abr 2024 | 19,36 | 19,48 | 19,00 | 19,21 | 18,07 | 118.236 |
| 09 abr 2024 | 19,27 | 19,44 | 19,18 | 19,32 | 18,18 | 389.701 |
| 08 abr 2024 | 19,16 | 19,33 | 18,75 | 19,20 | 18,07 | 346.256 |
| 05 abr 2024 | 18,89 | 19,24 | 18,81 | 18,96 | 17,83 | 458.047 |
| 04 abr 2024 | 19,10 | 19,28 | 18,99 | 19,13 | 18,00 | 874.643 |
| 03 abr 2024 | 18,41 | 19,11 | 18,40 | 18,99 | 17,87 | 579.884 |
| 02 abr 2024 | 18,39 | 18,58 | 18,22 | 18,40 | 17,31 | 375.028 |
| 28 mar 2024 | 18,47 | 18,47 | 18,19 | 18,33 | 17,25 | 683.352 |
| 27 mar 2024 | 18,12 | 18,48 | 17,97 | 18,38 | 17,29 | 111.308 |
| 26 mar 2024 | 18,05 | 18,23 | 17,92 | 18,06 | 16,99 | 279.489 |
| 25 mar 2024 | 17,94 | 18,09 | 17,82 | 17,93 | 16,87 | 2.802.205 |
| 22 mar 2024 | 17,76 | 17,99 | 17,75 | 17,80 | 16,75 | 793.342 |
| 21 mar 2024 | 17,67 | 17,81 | 17,43 | 17,68 | 16,63 | 243.575 |
| 20 mar 2024 | 17,47 | 17,65 | 17,43 | 17,56 | 16,52 | 1.114.874 |
| 19 mar 2024 | 17,03 | 17,57 | 16,92 | 17,43 | 16,40 | 2.505.919 |
| 18 mar 2024 | 17,11 | 17,25 | 16,92 | 17,03 | 16,02 | 1.479.408 |
| 15 mar 2024 | 17,01 | 17,15 | 16,92 | 17,00 | 15,99 | 130.053 |
| 14 mar 2024 | 17,01 | 17,08 | 16,88 | 16,96 | 15,96 | 525.783 |
| 13 mar 2024 | 17,28 | 17,40 | 17,00 | 17,04 | 16,03 | 573.671 |
| 12 mar 2024 | 17,05 | 17,29 | 16,87 | 17,15 | 16,14 | 89.379 |
| 11 mar 2024 | 17,00 | 17,21 | 16,84 | 16,99 | 15,99 | 1.042.725 |
| 08 mar 2024 | 17,04 | 17,20 | 16,92 | 17,05 | 16,04 | 106.765 |
| 07 mar 2024 | 16,90 | 17,23 | 16,77 | 17,01 | 16,00 | 428.410 |
| 06 mar 2024 | 17,23 | 17,44 | 16,98 | 17,23 | 16,21 | 541.133 |
| 05 mar 2024 | 17,03 | 17,32 | 16,92 | 17,21 | 16,19 | 378.616 |
| 04 mar 2024 | 17,81 | 17,94 | 16,92 | 17,45 | 16,42 | 1.186.186 |
| 01 mar 2024 | 17,15 | 17,27 | 16,95 | 17,15 | 16,14 | 959.935 |
| 29 feb 2024 | 17,06 | 17,18 | 16,83 | 17,05 | 16,04 | 196.824 |
| 28 feb 2024 | 17,17 | 17,28 | 16,97 | 17,02 | 16,02 | 128.817 |
| 27 feb 2024 | 16,99 | 17,24 | 16,87 | 17,12 | 16,11 | 125.720 |
| 26 feb 2024 | 17,27 | 17,41 | 16,98 | 17,00 | 15,99 | 207.902 |
| 23 feb 2024 | 17,43 | 17,60 | 17,25 | 17,30 | 16,27 | 531.361 |
| 22 feb 2024 | 17,47 | 17,60 | 17,28 | 17,31 | 16,29 | 153.637 |
| 21 feb 2024 | 17,37 | 17,47 | 17,25 | 17,41 | 16,38 | 721.542 |
| 20 feb 2024 | 17,15 | 17,45 | 16,99 | 17,32 | 16,29 | 157.337 |
| 19 feb 2024 | 17,33 | 17,45 | 17,07 | 17,12 | 16,10 | 2.381.183 |
| 16 feb 2024 | 17,34 | 17,48 | 17,11 | 17,22 | 16,20 | 709.487 |
| 15 feb 2024 | 17,14 | 17,32 | 17,00 | 17,25 | 16,23 | 101.115 |
| 14 feb 2024 | 17,36 | 17,40 | 17,05 | 17,31 | 16,28 | 244.023 |
| 13 feb 2024 | 17,25 | 17,40 | 17,07 | 17,14 | 16,13 | 323.821 |
| 12 feb 2024 | 16,99 | 17,27 | 16,97 | 17,24 | 16,22 | 317.093 |
| 09 feb 2024 | 17,31 | 17,48 | 16,92 | 17,05 | 16,04 | 872.406 |
| 08 feb 2024 | 17,56 | 17,68 | 17,37 | 17,46 | 16,43 | 1.608.791 |
| 07 feb 2024 | 17,56 | 17,82 | 17,44 | 17,58 | 16,54 | 168.637 |
| *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.