Mercados españoles abiertos en 4 hrs 43 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.784,84 -135,42 (-0,35%) Dólar/Euro
1,0860 -0,0009 (-0,09%) Petróleo Brent
83,57 +0,30 (+0,36%) Bitcoin EUR
60.053,86 -796,73 (-1,31%)
Julius Bär Gruppe AG (0QO6.L)
LSE - LSE Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
Al cierre: 06:20PM BST
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 54,88 | 55,18 | 54,32 | 54,64 | 54,64 | 10.283 |
| 15 may 2024 | 54,14 | 54,74 | 53,20 | 54,72 | 54,72 | 10.990 |
| 14 may 2024 | 53,51 | 54,26 | 53,16 | 54,13 | 54,13 | 8997 |
| 13 may 2024 | 54,04 | 54,46 | 52,96 | 54,24 | 54,24 | 139.726 |
| 10 may 2024 | 53,03 | 54,08 | 52,94 | 53,36 | 53,36 | 44.185 |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 53,20 | 53,26 | 52,02 | 52,52 | 52,52 | 294.824 |
| 07 may 2024 | 52,86 | 53,46 | 52,70 | 52,92 | 52,92 | 6567 |
| 03 may 2024 | 51,70 | 52,76 | 50,46 | 51,69 | 51,69 | 109.144 |
| 02 may 2024 | 50,67 | 51,66 | 48,21 | 50,98 | 50,98 | 155.783 |
| 01 may 2024 | 49,61 | 49,61 | 49,61 | 49,61 | 49,61 | 489 |
| 30 abr 2024 | 49,53 | 50,22 | 48,84 | 49,72 | 49,72 | 23.687 |
| 29 abr 2024 | 49,41 | 49,80 | 49,21 | 49,60 | 49,60 | 4793 |
| 26 abr 2024 | 48,69 | 49,16 | 48,55 | 48,82 | 48,82 | 80.884 |
| 25 abr 2024 | 48,38 | 48,79 | 48,04 | 48,22 | 48,22 | 179.930 |
| 24 abr 2024 | 49,36 | 49,60 | 48,30 | 48,50 | 48,50 | 50.282 |
| 23 abr 2024 | 48,63 | 49,24 | 48,54 | 49,24 | 49,24 | 146.836 |
| 22 abr 2024 | 48,92 | 49,18 | 47,79 | 48,21 | 48,21 | 278.158 |
| 19 abr 2024 | 47,81 | 48,49 | 47,48 | 48,25 | 48,25 | 753.133 |
| 18 abr 2024 | 48,12 | 48,61 | 48,00 | 48,40 | 48,40 | 290.027 |
| 17 abr 2024 | 47,56 | 48,05 | 47,27 | 47,84 | 47,84 | 959.376 |
| 16 abr 2024 | 48,04 | 49,24 | 47,13 | 47,75 | 47,75 | 1.183.586 |
| 15 abr 2024 | 49,35 | 51,40 | 48,43 | 48,89 | 48,89 | 202.566 |
| 15 abr 2024 | 2.6 Dividendo | |||||
| 12 abr 2024 | 51,28 | 52,40 | 50,94 | 51,37 | 48,77 | 225.362 |
| 11 abr 2024 | 51,46 | 52,00 | 50,80 | 51,21 | 48,62 | 164.655 |
| 10 abr 2024 | 52,94 | 53,28 | 51,40 | 52,68 | 50,01 | 164.892 |
| 09 abr 2024 | 52,94 | 54,28 | 51,98 | 53,58 | 50,87 | 219.979 |
| 08 abr 2024 | 52,13 | 52,88 | 52,12 | 52,86 | 50,18 | 1.509.919 |
| 05 abr 2024 | 52,35 | 52,44 | 52,00 | 52,15 | 49,51 | 402.164 |
| 04 abr 2024 | 52,82 | 53,33 | 52,78 | 53,24 | 50,54 | 295.595 |
| 03 abr 2024 | 52,37 | 52,75 | 51,52 | 52,07 | 49,43 | 242.631 |
| 02 abr 2024 | 52,33 | 52,98 | 51,76 | 52,80 | 50,13 | 495.451 |
| 28 mar 2024 | 52,29 | 52,48 | 52,00 | 52,07 | 49,44 | 171.475 |
| 27 mar 2024 | 52,40 | 52,64 | 51,80 | 52,16 | 49,52 | 94.478 |
| 26 mar 2024 | 51,70 | 52,44 | 51,64 | 52,30 | 49,65 | 103.279 |
| 25 mar 2024 | 51,92 | 52,20 | 51,48 | 51,78 | 49,16 | 271.040 |
| 22 mar 2024 | 51,63 | 52,32 | 51,54 | 51,80 | 49,18 | 148.175 |
| 21 mar 2024 | 50,71 | 52,08 | 50,40 | 51,72 | 49,10 | 271.669 |
| 20 mar 2024 | 49,57 | 50,00 | 49,14 | 49,27 | 46,78 | 219.940 |
| 19 mar 2024 | 49,53 | 50,08 | 49,26 | 49,64 | 47,13 | 767.345 |
| 18 mar 2024 | 50,02 | 50,44 | 49,33 | 49,78 | 47,26 | 161.737 |
| 15 mar 2024 | 51,08 | 51,42 | 50,11 | 50,22 | 47,68 | 22.333 |
| 14 mar 2024 | 51,01 | 51,56 | 50,80 | 50,90 | 48,32 | 75.646 |
| 13 mar 2024 | 51,10 | 51,56 | 50,72 | 51,23 | 48,64 | 333.555 |
| 12 mar 2024 | 50,56 | 51,10 | 50,16 | 50,40 | 47,85 | 512.408 |
| 11 mar 2024 | 49,74 | 50,60 | 49,47 | 50,46 | 47,91 | 1.172.077 |
| 08 mar 2024 | 48,85 | 50,56 | 48,77 | 50,30 | 47,75 | 524.013 |
| 07 mar 2024 | 48,02 | 48,75 | 47,74 | 48,55 | 46,09 | 682.098 |
| 06 mar 2024 | 47,69 | 48,43 | 47,76 | 48,24 | 45,80 | 41.647 |
| 05 mar 2024 | 47,53 | 48,27 | 47,36 | 47,61 | 45,20 | 86.980 |
| 04 mar 2024 | 47,68 | 49,60 | 47,60 | 47,98 | 45,55 | 114.942 |
| 01 mar 2024 | 47,35 | 47,94 | 46,99 | 47,58 | 45,17 | 296.566 |
| 29 feb 2024 | 46,81 | 47,49 | 46,83 | 47,28 | 44,88 | 720.575 |
| 28 feb 2024 | 46,82 | 47,19 | 46,00 | 46,66 | 44,30 | 668.999 |
| 27 feb 2024 | 46,86 | 47,04 | 46,60 | 46,92 | 44,55 | 263.243 |
| 26 feb 2024 | 47,26 | 47,48 | 46,72 | 46,75 | 44,38 | 182.101 |
| 23 feb 2024 | 47,65 | 47,68 | 46,87 | 47,30 | 44,91 | 172.853 |
| 22 feb 2024 | 48,56 | 48,90 | 47,84 | 47,86 | 45,43 | 73.742 |
| 21 feb 2024 | 48,10 | 48,35 | 47,70 | 48,11 | 45,67 | 919.647 |
| 20 feb 2024 | 48,61 | 48,60 | 47,63 | 48,25 | 45,81 | 73.299 |
| 19 feb 2024 | 48,88 | 49,72 | 48,05 | 48,77 | 46,30 | 199.714 |
| 16 feb 2024 | 49,72 | 50,12 | 49,00 | 49,42 | 46,92 | 102.858 |
| 15 feb 2024 | 47,81 | 49,50 | 47,70 | 49,18 | 46,69 | 116.363 |
| 14 feb 2024 | 46,07 | 47,47 | 46,00 | 47,34 | 44,95 | 112.849 |
| 13 feb 2024 | 47,13 | 47,15 | 45,89 | 46,30 | 43,95 | 534.103 |
| 12 feb 2024 | 46,72 | 47,21 | 46,17 | 46,88 | 44,51 | 123.376 |
| 09 feb 2024 | 46,54 | 47,24 | 46,15 | 46,45 | 44,10 | 847.255 |
| 08 feb 2024 | 46,05 | 46,52 | 45,59 | 46,39 | 44,04 | 378.351 |
| 07 feb 2024 | 45,90 | 46,42 | 45,52 | 45,84 | 43,52 | 13.542 |
| 06 feb 2024 | 48,01 | 47,97 | 45,65 | 46,22 | 43,89 | 584.094 |
| 05 feb 2024 | 48,26 | 48,96 | 47,87 | 48,32 | 45,88 | 167.140 |
| 02 feb 2024 | 48,56 | 49,57 | 47,43 | 48,81 | 46,34 | 168.837 |
| 01 feb 2024 | 49,33 | 51,90 | 47,01 | 47,72 | 45,30 | 529.697 |
| 31 ene 2024 | 47,83 | 48,13 | 45,91 | 47,92 | 45,50 | 476.785 |
| 30 ene 2024 | 47,23 | 47,80 | 46,96 | 47,80 | 45,38 | 116.226 |
| 29 ene 2024 | 47,07 | 48,05 | 45,51 | 47,26 | 44,87 | 164.918 |
| 26 ene 2024 | 46,45 | 47,99 | 45,83 | 47,76 | 45,34 | 265.881 |
| 25 ene 2024 | 45,88 | 46,11 | 45,57 | 45,98 | 43,65 | 114.925 |
| 24 ene 2024 | 46,20 | 46,56 | 45,87 | 46,11 | 43,78 | 175.220 |
| 23 ene 2024 | 46,74 | 46,78 | 45,90 | 46,05 | 43,72 | 232.884 |
| 22 ene 2024 | 46,71 | 46,88 | 45,71 | 46,52 | 44,17 | 164.886 |
| 19 ene 2024 | 46,63 | 46,67 | 45,98 | 45,99 | 43,66 | 301.248 |
| 18 ene 2024 | 45,53 | 46,41 | 45,16 | 46,02 | 43,69 | 181.233 |
| 17 ene 2024 | 46,00 | 46,02 | 44,64 | 45,29 | 43,00 | 571.774 |
| 16 ene 2024 | 46,90 | 47,44 | 46,30 | 46,73 | 44,36 | 215.839 |
| 15 ene 2024 | 47,72 | 47,85 | 47,12 | 47,44 | 45,04 | 260.574 |
| 12 ene 2024 | 47,51 | 47,72 | 47,11 | 47,47 | 45,06 | 127.678 |
| 11 ene 2024 | 47,64 | 47,90 | 46,91 | 47,30 | 44,90 | 132.774 |
| 10 ene 2024 | 46,38 | 47,27 | 45,91 | 47,14 | 44,75 | 219.903 |
| 09 ene 2024 | 47,91 | 47,93 | 46,84 | 46,98 | 44,60 | 219.832 |
| 08 ene 2024 | 47,81 | 48,05 | 47,32 | 47,94 | 45,51 | 176.472 |
| 05 ene 2024 | 47,65 | 48,03 | 47,06 | 47,65 | 45,24 | 220.310 |
| 04 ene 2024 | 47,08 | 48,23 | 47,17 | 48,23 | 45,79 | 150.256 |
| 03 ene 2024 | 47,64 | 47,98 | 46,59 | 46,86 | 44,49 | 733.596 |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 47,33 | 47,40 | 46,71 | 47,22 | 44,83 | 57.732 |
| 28 dic 2023 | 47,19 | 47,27 | 46,60 | 46,70 | 44,33 | 79.667 |
| 27 dic 2023 | 46,74 | 47,31 | 46,47 | 46,86 | 44,49 | 119.589 |
| 22 dic 2023 | 46,94 | 47,33 | 46,62 | 46,85 | 44,48 | 99.364 |
| *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.