Mercados españoles abiertos en 5 hrs 8 min

Citigroup Inc. (0R01.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
52,25+0,35 (+0,68%)
Al cierre: 06:45PM BST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202462,0962,2360,9861,3461,347276
01 may 202461,3761,8060,9261,1861,18709.755
30 abr 202462,2062,4061,8062,0162,019573
29 abr 202463,1063,3662,3162,4462,4413.571
26 abr 202461,7262,8261,5062,8262,8212.899
25 abr 202462,2062,3961,1061,7361,7320.599
24 abr 202462,6962,6261,8862,4062,4012.609
23 abr 202461,0762,7360,9562,5062,50611.349
22 abr 202459,2060,8559,2060,8460,842.675.281
19 abr 202457,8159,4458,1559,0059,0011.105
18 abr 202458,3358,9757,9758,1258,1226.265
17 abr 202457,1758,5957,1358,5958,5917.596
16 abr 202458,2558,5656,9157,2357,231.302.664
15 abr 202459,6160,9458,3358,3558,3539.646
12 abr 202460,8962,5458,7759,4259,4247.188
11 abr 202460,1560,7459,5060,5760,5711.722
10 abr 202461,7661,2260,0260,3260,3215.156
09 abr 202462,0561,9760,9361,3161,3110.584
08 abr 202461,7462,3261,6762,0462,0416.726
05 abr 202461,2062,0360,4261,6761,6723.846
04 abr 202461,5862,6861,8561,8561,8516.329
03 abr 202462,6263,3661,8262,1262,1260.160
02 abr 202463,2963,5562,6562,9062,9022.571
28 mar 202462,4563,3662,6063,2963,2923.842
27 mar 202461,7262,6361,7262,5262,5215.540
26 mar 202461,1061,9261,0061,7661,7621.953
25 mar 202460,5361,5060,0161,0661,0613.079
22 mar 202461,3061,6360,6160,8960,8920.927
21 mar 202459,6761,2760,3161,1561,1549.898
20 mar 202458,6760,1958,4960,1260,1216.953
19 mar 202458,4559,2958,5558,8558,8516.511
18 mar 202457,4558,4857,6158,4858,48288.896
15 mar 202457,0057,7456,6957,3857,3811.202
14 mar 202458,3559,1956,7256,7256,72212.486
13 mar 202457,5858,3457,5057,7457,7410.590
12 mar 202457,4057,8857,2257,2257,227060
11 mar 202457,4557,5256,6457,4257,4233.023
08 mar 202457,3558,3657,4457,7257,726250
07 mar 202457,1058,1057,0457,6857,6812.398
06 mar 202456,4557,5056,0456,9456,94329.931
05 mar 202456,3057,2955,7557,0257,0216.052
04 mar 202455,3556,4955,2956,3356,338666
01 mar 202455,5355,9155,0955,5255,5227.371
29 feb 202454,7855,5254,6555,4155,41670.587
28 feb 202455,3556,1755,4055,4155,41885.309
27 feb 202455,4055,9155,3555,3555,3518.058
26 feb 202455,6756,4955,3755,6055,6016.020
23 feb 202455,5356,3155,5956,1056,1011.661
22 feb 202455,3556,4655,5355,9455,9412.423
21 feb 202455,5355,4454,9855,4455,449436
20 feb 202454,3555,1054,3855,0855,0812.905
19 feb 202454,6754,6754,6754,6754,67-
16 feb 202455,3555,2154,5555,0555,0510.583
15 feb 202453,9255,2253,9355,2155,2126.942
14 feb 202453,5354,0652,7653,6653,661.066.322
13 feb 202453,8353,9252,2852,3752,376.266.526
12 feb 202454,0554,5453,0054,4754,4718.449
09 feb 202454,3054,4453,5554,0354,032.008.106
08 feb 202454,3554,3953,5954,3654,3616.527
07 feb 202454,4054,6753,7954,1454,142.352.678
06 feb 202454,5354,9754,1254,2854,28643.443
05 feb 202454,8355,0854,1354,5954,5915.822
02 feb 202455,5855,9355,0055,6455,6416.810
02 feb 20240.53 Dividendo
01 feb 202456,3056,5854,8655,7655,2326.804
31 ene 202456,9257,9256,7957,1756,6342.805
30 ene 202454,6357,0154,4656,9956,4560.815
29 ene 202453,4553,9953,4453,8053,2911.369
26 ene 202453,5353,9853,6153,7753,267850
25 ene 202453,2053,7553,0553,4752,9614.230
24 ene 202453,4553,6253,0253,4552,9420.881
23 ene 202452,8353,2752,6153,2452,731.046.017
22 ene 202451,3853,0751,9752,9452,4419.038
19 ene 202451,0151,5050,6551,4450,951.584.623
18 ene 202451,4051,5650,5150,8850,40470.114
17 ene 202451,4951,6750,9851,1750,6816.360
16 ene 202451,9152,2450,8751,8351,3463.090
15 ene 202452,4452,4452,4452,4451,95-
12 ene 202451,8253,8251,0053,0652,563.932.289
11 ene 202452,6752,5651,2751,9351,4423.202
10 ene 202453,4553,1852,6352,8852,3814.317
09 ene 202454,3054,1053,3953,3952,8815.737
08 ene 202453,2054,2953,0553,7253,2153.629
05 ene 202453,7854,6253,6554,4953,9712.686
04 ene 202453,8354,7053,8854,2953,7822.023
03 ene 202453,4054,3452,2453,9753,4656.924
02 ene 202451,5453,1451,1452,9652,4524.075
29 dic 202351,4351,6051,2451,4550,963683
28 dic 202351,4051,7951,4051,6251,1318.166
27 dic 202351,3451,5050,9951,5051,01416.636
22 dic 202350,3551,2550,6250,5850,1010.682
21 dic 202350,5350,6549,9950,2349,757305
20 dic 202350,5351,0450,6450,7550,27246.465
19 dic 202349,5850,7849,1650,7750,2932.468
18 dic 202350,0650,5049,5749,8249,3516.763
15 dic 202350,6750,6149,2749,3348,8613.488
14 dic 202349,3551,5349,3450,5150,031.246.290
13 dic 202347,9148,3847,9048,1147,6512.619
12 dic 202348,2948,3947,7347,8747,4122.821
11 dic 202348,9748,9048,3348,3547,898247
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...