Mercados españoles abiertos en 2 hrs 5 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.664,37 +491,22 (+1,25%) Dólar/Euro
1,0715 -0,0001 (-0,01%) Petróleo Brent
85,36 +0,35 (+0,41%) Bitcoin EUR
57.639,71 +377,91 (+0,66%)
Harley-Davidson, Inc. (0QYY.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:56PM BST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 33,86 | 34,01 | 33,03 | 33,03 | 33,03 | 108 |
| 24 jun 2024 | 33,84 | 34,25 | 33,62 | 34,03 | 34,03 | 365 |
| 21 jun 2024 | 33,36 | 33,38 | 32,99 | 33,24 | 33,24 | 1739 |
| 20 jun 2024 | 33,00 | 33,54 | 33,00 | 33,45 | 33,45 | 2153 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 33,80 | 33,96 | 33,80 | 33,86 | 33,86 | 826 |
| 17 jun 2024 | 32,51 | 33,27 | 32,51 | 33,27 | 33,27 | 380 |
| 14 jun 2024 | 32,50 | 32,50 | 32,00 | 32,24 | 32,24 | 645 |
| 13 jun 2024 | 33,41 | 33,41 | 33,00 | 33,00 | 33,00 | 135 |
| 12 jun 2024 | 34,35 | 34,65 | 33,68 | 33,68 | 33,68 | 1474 |
| 11 jun 2024 | 33,37 | 33,79 | 32,92 | 33,68 | 33,68 | 1248 |
| 10 jun 2024 | 33,85 | 34,39 | 33,69 | 34,27 | 34,27 | 1021 |
| 07 jun 2024 | 34,26 | 34,62 | 33,98 | 34,55 | 34,55 | 65 |
| 06 jun 2024 | 35,38 | 35,38 | 34,05 | 34,29 | 34,29 | 1196 |
| 05 jun 2024 | 35,25 | 35,33 | 34,84 | 35,08 | 35,08 | 178 |
| 05 jun 2024 | 0.1725 Dividendo | |||||
| 04 jun 2024 | 36,88 | 36,88 | 34,77 | 35,43 | 35,26 | 2006 |
| 03 jun 2024 | 35,98 | 36,72 | 35,93 | 36,72 | 36,54 | 1741 |
| 31 may 2024 | 34,65 | 35,85 | 34,63 | 35,85 | 35,68 | 376 |
| 30 may 2024 | 34,29 | 34,92 | 34,13 | 34,85 | 34,68 | 930 |
| 29 may 2024 | 34,21 | 34,56 | 33,88 | 33,99 | 33,82 | 242 |
| 28 may 2024 | 35,17 | 35,26 | 35,00 | 35,05 | 34,88 | 557 |
| 24 may 2024 | 35,18 | 35,39 | 35,18 | 35,25 | 35,08 | 248 |
| 23 may 2024 | 35,89 | 35,89 | 35,10 | 35,10 | 34,93 | 1075 |
| 22 may 2024 | 34,76 | 35,45 | 34,76 | 35,45 | 35,28 | 749 |
| 21 may 2024 | 35,13 | 35,50 | 34,83 | 34,90 | 34,73 | 930 |
| 20 may 2024 | 35,50 | 35,77 | 35,19 | 35,19 | 35,02 | 708 |
| 17 may 2024 | 35,38 | 36,16 | 35,18 | 35,42 | 35,25 | 315 |
| 16 may 2024 | 36,36 | 36,36 | 35,67 | 35,74 | 35,57 | 318 |
| 15 may 2024 | 36,52 | 36,65 | 36,17 | 36,35 | 36,18 | 1606 |
| 14 may 2024 | 35,70 | 36,30 | 35,48 | 36,07 | 35,89 | 1908 |
| 13 may 2024 | 34,69 | 35,51 | 34,34 | 34,85 | 34,68 | 578 |
| 10 may 2024 | 34,20 | 34,44 | 33,99 | 34,18 | 34,01 | 268 |
| 09 may 2024 | 33,72 | 34,36 | 32,97 | 33,98 | 33,81 | 1507 |
| 08 may 2024 | 35,47 | 36,37 | 35,15 | 35,83 | 35,65 | 1148 |
| 07 may 2024 | 35,79 | 36,15 | 35,56 | 35,96 | 35,78 | 1047 |
| 03 may 2024 | 35,63 | 35,75 | 34,83 | 35,27 | 35,09 | 350 |
| 02 may 2024 | 34,96 | 34,96 | 34,51 | 34,55 | 34,38 | 56 |
| 01 may 2024 | 34,32 | 34,87 | 34,03 | 34,31 | 34,14 | 1131 |
| 30 abr 2024 | 34,65 | 34,94 | 34,39 | 34,62 | 34,45 | 650 |
| 29 abr 2024 | 34,72 | 35,50 | 34,61 | 35,32 | 35,15 | 3213 |
| 26 abr 2024 | 33,64 | 35,08 | 33,40 | 34,67 | 34,50 | 3495 |
| 25 abr 2024 | 37,83 | 37,83 | 32,23 | 33,65 | 33,49 | 10.637 |
| 24 abr 2024 | 39,54 | 39,95 | 39,21 | 39,45 | 39,26 | 533 |
| 23 abr 2024 | 38,83 | 40,04 | 38,83 | 40,04 | 39,85 | 1311 |
| 22 abr 2024 | 38,28 | 38,85 | 38,20 | 38,85 | 38,66 | 280 |
| 19 abr 2024 | 37,90 | 38,34 | 37,35 | 38,14 | 37,95 | 490 |
| 18 abr 2024 | 37,78 | 38,48 | 37,39 | 37,81 | 37,63 | 98 |
| 17 abr 2024 | 39,23 | 39,23 | 37,97 | 38,24 | 38,05 | 307 |
| 16 abr 2024 | 39,49 | 40,62 | 38,50 | 38,99 | 38,80 | 2999 |
| 15 abr 2024 | 39,54 | 40,68 | 39,47 | 39,78 | 39,59 | 509 |
| 12 abr 2024 | 40,24 | 40,62 | 39,82 | 40,00 | 39,81 | 1734 |
| 11 abr 2024 | 41,11 | 41,29 | 39,90 | 40,23 | 40,03 | 209 |
| 10 abr 2024 | 41,90 | 42,40 | 41,42 | 41,98 | 41,78 | 191 |
| 09 abr 2024 | 42,53 | 43,24 | 42,43 | 42,61 | 42,40 | 744 |
| 08 abr 2024 | 42,98 | 43,46 | 42,76 | 43,14 | 42,93 | 257 |
| 05 abr 2024 | 42,12 | 42,86 | 39,43 | 41,98 | 41,78 | 1797 |
| 04 abr 2024 | 43,36 | 43,46 | 42,84 | 42,97 | 42,76 | 21 |
| 03 abr 2024 | 43,40 | 43,85 | 43,18 | 43,18 | 42,97 | 388 |
| 02 abr 2024 | 43,03 | 43,03 | 42,48 | 42,71 | 42,50 | 1234 |
| 28 mar 2024 | 43,95 | 44,49 | 43,69 | 43,69 | 43,48 | 4509 |
| 27 mar 2024 | 42,93 | 43,38 | 42,93 | 43,12 | 42,91 | 310 |
| 26 mar 2024 | 43,49 | 43,63 | 43,27 | 43,40 | 43,19 | 891 |
| 25 mar 2024 | 43,50 | 43,95 | 43,49 | 43,80 | 43,59 | 18.529 |
| 22 mar 2024 | 43,70 | 44,17 | 43,32 | 43,50 | 43,29 | 750 |
| 21 mar 2024 | 42,73 | 43,84 | 42,73 | 43,84 | 43,63 | 849 |
| 20 mar 2024 | 41,38 | 42,47 | 41,21 | 42,47 | 42,26 | 890 |
| 19 mar 2024 | 40,23 | 41,46 | 40,23 | 41,41 | 41,21 | 1182 |
| 18 mar 2024 | 40,54 | 41,30 | 40,36 | 40,78 | 40,58 | 445 |
| 15 mar 2024 | 40,72 | 41,96 | 40,48 | 40,69 | 40,49 | 701 |
| 14 mar 2024 | 40,32 | 41,24 | 39,99 | 40,26 | 40,07 | 688 |
| 13 mar 2024 | 40,08 | 40,33 | 39,61 | 40,03 | 39,84 | 363 |
| 12 mar 2024 | 39,11 | 40,76 | 39,11 | 39,90 | 39,71 | 457 |
| 11 mar 2024 | 38,46 | 39,37 | 38,30 | 39,35 | 39,16 | 1180 |
| 08 mar 2024 | 39,45 | 39,85 | 39,32 | 39,52 | 39,32 | 13.864 |
| 07 mar 2024 | 39,07 | 39,07 | 38,45 | 38,87 | 38,68 | 434 |
| 06 mar 2024 | 39,26 | 39,41 | 38,28 | 38,52 | 38,33 | 554 |
| 05 mar 2024 | 36,79 | 40,18 | 36,79 | 40,01 | 39,82 | 9962 |
| 04 mar 2024 | 36,34 | 37,01 | 36,34 | 36,97 | 36,79 | 875 |
| 01 mar 2024 | 36,24 | 36,28 | 35,19 | 36,09 | 35,91 | 288 |
| 01 mar 2024 | 0.1725 Dividendo | |||||
| 29 feb 2024 | 37,05 | 37,24 | 36,14 | 36,42 | 36,07 | 1207 |
| 28 feb 2024 | 35,79 | 36,63 | 35,79 | 36,48 | 36,13 | 634 |
| 27 feb 2024 | 36,91 | 37,29 | 36,28 | 36,28 | 35,93 | 683 |
| 26 feb 2024 | 36,53 | 37,27 | 36,53 | 36,75 | 36,40 | 978 |
| 23 feb 2024 | 37,33 | 37,44 | 36,90 | 37,44 | 37,09 | 307 |
| 22 feb 2024 | 37,76 | 38,03 | 37,60 | 37,60 | 37,24 | 224 |
| 21 feb 2024 | 37,41 | 37,78 | 37,34 | 37,46 | 37,10 | 1004 |
| 20 feb 2024 | 37,25 | 37,66 | 37,24 | 37,43 | 37,08 | 742 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 37,22 | 37,82 | 37,06 | 37,82 | 37,46 | 3713 |
| 15 feb 2024 | 37,24 | 37,79 | 37,03 | 37,72 | 37,36 | 1026 |
| 14 feb 2024 | 37,11 | 37,25 | 36,51 | 36,72 | 36,37 | 149 |
| 13 feb 2024 | 36,38 | 37,21 | 36,07 | 36,51 | 36,16 | 939 |
| 12 feb 2024 | 36,73 | 38,07 | 36,72 | 37,87 | 37,51 | 1438 |
| 09 feb 2024 | 35,30 | 36,87 | 34,97 | 36,87 | 36,52 | 1412 |
| 08 feb 2024 | 34,90 | 36,42 | 33,33 | 34,08 | 33,75 | 2405 |
| 07 feb 2024 | 34,57 | 34,57 | 33,67 | 34,33 | 34,00 | 260 |
| 06 feb 2024 | 33,92 | 34,73 | 33,80 | 34,43 | 34,10 | 1233 |
| 05 feb 2024 | 33,62 | 34,10 | 33,40 | 33,74 | 33,42 | 525 |
| *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.