Mercados españoles cerrados
S&P 500
5.187,18 +6,44 (+0,12%) Nasdaq
16.340,69 -8,55 (-0,05%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0757 -0,0016 (-0,15%) Petróleo Brent
83,36 +0,03 (+0,04%) Bitcoin EUR
58.830,64 +105,14 (+0,18%)
CNH Industrial N.V. (0QGU.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:39PM BST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 10,63 | 10,63 | 10,63 | 10,63 | 10,63 | - |
| 02 may 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 01 may 2024 | 10,56 | 10,56 | 10,56 | 10,56 | 10,56 | - |
| 30 abr 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 29 abr 2024 | 10,53 | 10,46 | 10,46 | 10,46 | 10,46 | 4123 |
| 26 abr 2024 | 10,61 | 10,56 | 10,56 | 10,56 | 10,56 | 7147 |
| 25 abr 2024 | 10,51 | 10,51 | 10,51 | 10,51 | 10,51 | - |
| 24 abr 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 23 abr 2024 | 10,94 | 11,06 | 10,97 | 10,97 | 10,97 | 16.365 |
| 22 abr 2024 | 11,59 | 11,18 | 10,82 | 10,82 | 10,82 | 62.081 |
| 19 abr 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 18 abr 2024 | 11,68 | 11,70 | 11,58 | 11,70 | 11,70 | 4551 |
| 17 abr 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 16 abr 2024 | 11,87 | 11,88 | 11,88 | 11,88 | 11,88 | 2265 |
| 15 abr 2024 | 12,11 | 12,11 | 12,11 | 12,11 | 12,11 | - |
| 12 abr 2024 | 12,09 | 12,11 | 12,11 | 12,11 | 12,11 | 482 |
| 11 abr 2024 | 12,06 | 12,11 | 12,11 | 12,11 | 12,11 | 3213 |
| 10 abr 2024 | 11,98 | 12,02 | 12,02 | 12,02 | 12,02 | 158.956 |
| 09 abr 2024 | 11,66 | 11,63 | 11,63 | 11,63 | 11,63 | 8176 |
| 08 abr 2024 | 11,73 | 11,79 | 11,79 | 11,79 | 11,79 | 4308 |
| 05 abr 2024 | 11,82 | 11,84 | 11,84 | 11,84 | 11,84 | 12.305 |
| 04 abr 2024 | 11,99 | 11,99 | 11,99 | 11,99 | 11,99 | - |
| 03 abr 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | 7831 |
| 02 abr 2024 | 11,73 | 11,78 | 11,78 | 11,78 | 11,78 | 903 |
| 28 mar 2024 | 11,86 | 11,88 | 11,88 | 11,88 | 11,88 | 3102 |
| 27 mar 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
| 26 mar 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 25 mar 2024 | 11,79 | 11,65 | 11,65 | 11,65 | 11,65 | 2580 |
| 22 mar 2024 | 11,80 | 11,82 | 11,82 | 11,82 | 11,82 | 4080 |
| 21 mar 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 20 mar 2024 | 11,42 | 11,51 | 11,51 | 11,51 | 11,51 | 17.418 |
| 19 mar 2024 | 11,33 | 11,41 | 11,33 | 11,41 | 11,41 | 11.485 |
| 18 mar 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 15 mar 2024 | 11,38 | 11,41 | 11,41 | 11,41 | 11,41 | 13.600 |
| 14 mar 2024 | 11,18 | 11,38 | 11,35 | 11,35 | 11,35 | 18.171 |
| 13 mar 2024 | 11,04 | 11,25 | 11,24 | 11,24 | 11,24 | 8235 |
| 12 mar 2024 | 11,02 | 11,02 | 10,99 | 11,05 | 11,05 | 6185 |
| 11 mar 2024 | 10,75 | 10,93 | 10,76 | 10,77 | 10,77 | 32.406 |
| 08 mar 2024 | 10,81 | 10,70 | 10,68 | 10,68 | 10,68 | 7371 |
| 07 mar 2024 | 10,68 | 10,68 | 10,68 | 10,68 | 10,68 | 750 |
| 06 mar 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
| 05 mar 2024 | 10,70 | 10,71 | 10,71 | 10,71 | 10,71 | 2861 |
| 04 mar 2024 | 11,04 | 11,06 | 11,06 | 11,06 | 11,06 | 5171 |
| 01 mar 2024 | 10,98 | 11,09 | 11,02 | 11,02 | 11,02 | 9809 |
| 29 feb 2024 | 11,02 | 11,10 | 11,10 | 11,10 | 11,10 | 118.598 |
| 28 feb 2024 | 11,04 | 11,01 | 11,01 | 11,01 | 11,01 | 3961 |
| 27 feb 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | 9916 |
| 26 feb 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 23 feb 2024 | 11,03 | 11,23 | 11,23 | 11,23 | 11,23 | 8347 |
| 22 feb 2024 | 11,05 | 11,03 | 11,03 | 11,03 | 11,03 | 15.321 |
| 21 feb 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 20 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 19 feb 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | 500 |
| 16 feb 2024 | 11,47 | 11,57 | 11,57 | 11,30 | 11,30 | 1196 |
| 15 feb 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | 8156 |
| 14 feb 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 13 feb 2024 | 11,42 | 11,33 | 11,33 | 11,33 | 11,33 | 23.169 |
| 12 feb 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 09 feb 2024 | 11,30 | 11,36 | 11,36 | 11,36 | 11,36 | 131.137 |
| 08 feb 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 07 feb 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 06 feb 2024 | 11,21 | 11,65 | 11,57 | 11,57 | 11,57 | 5534 |
| 05 feb 2024 | 11,26 | 11,19 | 11,19 | 11,19 | 11,19 | 690 |
| 02 feb 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 01 feb 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 31 ene 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 30 ene 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 29 ene 2024 | 10,98 | 10,97 | 10,90 | 10,97 | 10,97 | 1693 |
| 26 ene 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 25 ene 2024 | 10,88 | 10,99 | 10,81 | 10,99 | 10,99 | 20.866 |
| 24 ene 2024 | 10,88 | 11,94 | 11,94 | 11,94 | 11,94 | 4957 |
| 23 ene 2024 | 10,76 | 10,81 | 10,76 | 10,81 | 10,81 | 5.633.882 |
| 22 ene 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 19 ene 2024 | 10,60 | 10,52 | 10,52 | 10,52 | 10,52 | 1182 |
| 18 ene 2024 | 10,56 | 10,56 | 10,56 | 10,56 | 10,56 | - |
| 17 ene 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
| 16 ene 2024 | 10,19 | 10,30 | 10,30 | 10,30 | 10,30 | 3389 |
| 15 ene 2024 | 10,37 | 10,37 | 10,37 | 10,37 | 10,37 | 351 |
| 12 ene 2024 | 10,58 | 11,62 | 10,53 | 10,62 | 10,62 | 7561 |
| 11 ene 2024 | 10,66 | 10,59 | 10,59 | 10,59 | 10,59 | 2075 |
| 10 ene 2024 | 11,00 | 10,82 | 10,82 | 10,82 | 10,82 | 1.064.416 |
| 09 ene 2024 | 11,07 | 12,05 | 12,05 | 12,05 | 12,05 | 10.636.230 |
| 08 ene 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 05 ene 2024 | 10,72 | 10,68 | 10,68 | 10,68 | 10,68 | 18.139 |
| 04 ene 2024 | 10,87 | 10,92 | 10,85 | 10,89 | 10,89 | 60.144 |
| 03 ene 2024 | 11,02 | 10,97 | 10,82 | 10,85 | 10,85 | 4413 |
| 02 ene 2024 | 10,92 | 11,19 | 11,19 | 11,19 | 11,19 | 8.055.882 |
| 29 dic 2023 | 10,83 | 11,15 | 10,82 | 10,85 | 10,85 | 1.389.962 |
| 28 dic 2023 | 10,89 | 10,96 | 10,85 | 10,94 | 10,94 | 2.346.883 |
| 27 dic 2023 | 10,85 | 10,91 | 10,77 | 10,86 | 10,86 | 157.966 |
| 22 dic 2023 | 10,78 | 10,91 | 10,68 | 10,85 | 10,85 | 729.637 |
| 21 dic 2023 | 10,80 | 10,85 | 10,65 | 10,74 | 10,74 | 2.532.114 |
| 20 dic 2023 | 10,82 | 10,88 | 10,75 | 10,81 | 10,81 | 5.172.017 |
| 19 dic 2023 | 10,61 | 10,78 | 10,47 | 10,71 | 10,71 | 1.700.258 |
| 18 dic 2023 | 10,52 | 10,59 | 10,40 | 10,47 | 10,47 | 689.621 |
| 15 dic 2023 | 10,65 | 11,61 | 10,49 | 10,49 | 10,49 | 4.798.116 |
| 14 dic 2023 | 10,40 | 10,75 | 10,34 | 10,64 | 10,64 | 7.105.688 |
| 13 dic 2023 | 10,18 | 10,24 | 10,05 | 10,05 | 10,05 | 1.737.650 |
| 12 dic 2023 | 10,29 | 10,31 | 10,10 | 10,17 | 10,17 | 770.103 |
| 11 dic 2023 | 10,26 | 10,48 | 10,24 | 10,31 | 10,31 | 310.583 |
| *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.