Mercados españoles cerrados
S&P 500
5.474,68 +14,20 (+0,26%) Nasdaq
17.868,98 +136,38 (+0,77%) NIKKEI 225
39.631,06 +47,98 (+0,12%) Dólar/Euro
1,0728 +0,0013 (+0,12%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
59.449,43 +2.008,44 (+3,50%)
Texas Instruments Incorporated (0R2H.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:33PM BST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 193,34 | 194,49 | 192,89 | 193,36 | 193,36 | 4884 |
| 28 jun 2024 | 194,03 | 197,88 | 193,43 | 194,90 | 194,90 | 615.969 |
| 27 jun 2024 | 192,67 | 193,52 | 191,83 | 193,33 | 193,33 | 6800 |
| 26 jun 2024 | 194,47 | 195,00 | 193,02 | 193,02 | 193,02 | 631.801 |
| 25 jun 2024 | 193,91 | 194,94 | 193,02 | 193,92 | 193,92 | 56.357 |
| 24 jun 2024 | 195,49 | 196,53 | 193,40 | 193,88 | 193,88 | 8851 |
| 21 jun 2024 | 195,25 | 197,16 | 193,57 | 196,41 | 196,41 | 7174 |
| 20 jun 2024 | 194,56 | 194,56 | 192,18 | 193,23 | 193,23 | 70.816 |
| 19 jun 2024 | 196,25 | 196,25 | 196,25 | 196,25 | 196,25 | 330 |
| 18 jun 2024 | 195,24 | 196,71 | 194,37 | 196,53 | 196,53 | 8430 |
| 17 jun 2024 | 193,26 | 194,58 | 192,21 | 194,58 | 194,58 | 6233 |
| 14 jun 2024 | 195,42 | 195,42 | 193,14 | 193,89 | 193,89 | 5836 |
| 13 jun 2024 | 197,40 | 197,40 | 194,97 | 196,83 | 196,83 | 8754 |
| 12 jun 2024 | 197,44 | 201,28 | 197,44 | 200,32 | 200,32 | 29.489 |
| 11 jun 2024 | 197,15 | 197,15 | 194,47 | 196,93 | 196,93 | 4504 |
| 10 jun 2024 | 194,40 | 196,78 | 194,02 | 196,30 | 196,30 | 6533 |
| 07 jun 2024 | 196,24 | 197,16 | 195,33 | 195,52 | 195,52 | 6876 |
| 06 jun 2024 | 195,98 | 195,98 | 194,59 | 195,28 | 195,28 | 14.947 |
| 05 jun 2024 | 194,78 | 195,99 | 193,56 | 195,99 | 195,99 | 6744 |
| 04 jun 2024 | 193,31 | 193,48 | 192,07 | 193,16 | 193,16 | 3070 |
| 03 jun 2024 | 195,45 | 196,58 | 191,79 | 192,74 | 192,74 | 17.306 |
| 31 may 2024 | 195,16 | 196,68 | 190,39 | 191,93 | 191,93 | 9222 |
| 30 may 2024 | 195,45 | 195,45 | 193,74 | 194,06 | 194,06 | 71.580 |
| 29 may 2024 | 199,11 | 199,11 | 195,34 | 196,02 | 196,02 | 3226 |
| 28 may 2024 | 199,42 | 206,00 | 198,71 | 199,99 | 199,99 | 3955 |
| 24 may 2024 | 199,00 | 199,62 | 197,94 | 199,03 | 199,03 | 5093 |
| 23 may 2024 | 203,80 | 203,80 | 197,22 | 197,22 | 197,22 | 40.636 |
| 22 may 2024 | 199,98 | 203,60 | 199,71 | 201,53 | 201,53 | 5063 |
| 21 may 2024 | 196,99 | 199,29 | 196,80 | 199,01 | 199,01 | 2256 |
| 20 may 2024 | 195,20 | 199,09 | 194,83 | 198,38 | 198,38 | 1979 |
| 17 may 2024 | 195,03 | 196,46 | 193,87 | 194,16 | 194,16 | 2161 |
| 16 may 2024 | 192,60 | 195,78 | 192,60 | 194,71 | 194,71 | 1600 |
| 15 may 2024 | 192,16 | 193,90 | 191,99 | 193,76 | 193,76 | 3536 |
| 14 may 2024 | 187,43 | 191,16 | 187,43 | 190,85 | 190,85 | 15.398 |
| 13 may 2024 | 186,79 | 188,35 | 186,10 | 187,76 | 187,76 | 4852 |
| 10 may 2024 | 185,91 | 186,87 | 185,71 | 186,64 | 186,64 | 3036 |
| 09 may 2024 | 184,00 | 185,15 | 183,78 | 185,02 | 185,02 | 1243 |
| 08 may 2024 | 181,76 | 182,67 | 181,54 | 182,61 | 182,61 | 4566 |
| 07 may 2024 | 181,84 | 183,56 | 181,84 | 183,07 | 183,07 | 9713 |
| 07 may 2024 | 1.3 Dividendo | |||||
| 03 may 2024 | 177,49 | 179,25 | 177,49 | 178,81 | 177,51 | 1585 |
| 02 may 2024 | 176,90 | 179,80 | 173,66 | 174,81 | 173,54 | 12.680 |
| 01 may 2024 | 174,76 | 176,72 | 174,43 | 175,85 | 174,58 | 1927 |
| 30 abr 2024 | 178,41 | 179,11 | 178,24 | 178,66 | 177,36 | 1985 |
| 29 abr 2024 | 177,48 | 179,00 | 177,39 | 178,91 | 177,61 | 1656 |
| 26 abr 2024 | 175,47 | 177,99 | 175,18 | 177,34 | 176,05 | 1787 |
| 25 abr 2024 | 176,00 | 176,07 | 172,35 | 175,45 | 174,17 | 3803 |
| 24 abr 2024 | 177,31 | 179,37 | 165,47 | 176,05 | 174,78 | 188.170 |
| 23 abr 2024 | 163,32 | 166,85 | 162,53 | 166,33 | 165,12 | 7679 |
| 22 abr 2024 | 159,68 | 163,77 | 159,68 | 163,77 | 162,58 | 1.989.742 |
| 19 abr 2024 | 163,08 | 164,26 | 161,45 | 161,55 | 160,38 | 182.478 |
| 18 abr 2024 | 165,70 | 165,70 | 161,54 | 163,42 | 162,23 | 556.340 |
| 17 abr 2024 | 168,34 | 168,96 | 165,88 | 166,80 | 165,59 | 3295 |
| 16 abr 2024 | 167,48 | 168,43 | 166,35 | 167,47 | 166,25 | 1.577.104 |
| 15 abr 2024 | 168,45 | 169,19 | 166,90 | 166,90 | 165,69 | 11.433 |
| 12 abr 2024 | 168,74 | 169,27 | 165,88 | 166,64 | 165,43 | 4537 |
| 11 abr 2024 | 169,90 | 171,18 | 168,26 | 171,13 | 169,88 | 1547 |
| 10 abr 2024 | 169,87 | 170,28 | 168,07 | 168,74 | 167,51 | 6273 |
| 09 abr 2024 | 170,98 | 171,85 | 169,46 | 171,41 | 170,16 | 287.260 |
| 08 abr 2024 | 167,50 | 170,29 | 167,25 | 170,08 | 168,84 | 13.398 |
| 05 abr 2024 | 168,96 | 169,08 | 167,26 | 168,48 | 167,26 | 5225 |
| 04 abr 2024 | 171,77 | 172,99 | 171,07 | 172,78 | 171,53 | 3352 |
| 03 abr 2024 | 169,58 | 170,83 | 167,96 | 170,14 | 168,90 | 2993 |
| 02 abr 2024 | 172,18 | 172,24 | 169,76 | 170,07 | 168,83 | 8081 |
| 28 mar 2024 | 173,56 | 175,79 | 173,56 | 174,04 | 172,77 | 4569 |
| 27 mar 2024 | 169,27 | 172,10 | 168,92 | 171,72 | 170,47 | 3051 |
| 26 mar 2024 | 170,87 | 171,81 | 168,44 | 168,65 | 167,42 | 7719 |
| 25 mar 2024 | 170,83 | 172,26 | 170,66 | 171,73 | 170,48 | 3349 |
| 22 mar 2024 | 171,73 | 173,38 | 171,51 | 172,75 | 171,49 | 5070 |
| 21 mar 2024 | 172,83 | 174,69 | 172,34 | 172,34 | 171,09 | 8525 |
| 20 mar 2024 | 167,08 | 169,15 | 166,28 | 168,93 | 167,70 | 5219 |
| 19 mar 2024 | 167,52 | 169,21 | 165,96 | 167,33 | 166,11 | 282.080 |
| 18 mar 2024 | 173,10 | 174,78 | 170,74 | 170,85 | 169,61 | 6632 |
| 15 mar 2024 | 169,16 | 170,88 | 168,72 | 170,32 | 169,08 | 5316 |
| 14 mar 2024 | 172,60 | 173,53 | 170,15 | 170,15 | 168,92 | 8000 |
| 13 mar 2024 | 173,81 | 174,29 | 171,23 | 172,73 | 171,47 | 2412 |
| 12 mar 2024 | 175,99 | 176,25 | 173,29 | 174,29 | 173,03 | 1247 |
| 11 mar 2024 | 172,28 | 173,69 | 171,68 | 173,23 | 171,97 | 508.436 |
| 08 mar 2024 | 175,59 | 175,59 | 173,39 | 174,37 | 173,10 | 5745 |
| 07 mar 2024 | 172,28 | 177,73 | 172,28 | 176,97 | 175,68 | 4097 |
| 06 mar 2024 | 173,11 | 175,71 | 172,46 | 172,54 | 171,29 | 3751 |
| 05 mar 2024 | 171,36 | 172,33 | 169,76 | 169,86 | 168,63 | 1529 |
| 04 mar 2024 | 172,50 | 172,50 | 170,97 | 172,12 | 170,87 | 2693 |
| 01 mar 2024 | 167,63 | 172,06 | 167,33 | 171,74 | 170,49 | 3531 |
| 29 feb 2024 | 164,13 | 166,93 | 164,13 | 166,76 | 165,55 | 4392 |
| 28 feb 2024 | 163,49 | 163,70 | 162,39 | 163,11 | 161,92 | 2186 |
| 27 feb 2024 | 164,58 | 165,58 | 164,58 | 164,84 | 163,64 | 5969 |
| 26 feb 2024 | 164,66 | 165,49 | 163,89 | 164,24 | 163,05 | 1528 |
| 23 feb 2024 | 165,83 | 165,99 | 163,86 | 164,08 | 162,88 | 1012 |
| 22 feb 2024 | 164,98 | 165,50 | 163,56 | 165,49 | 164,29 | 2844 |
| 21 feb 2024 | 162,52 | 163,54 | 161,51 | 163,05 | 161,86 | 1667 |
| 20 feb 2024 | 159,64 | 161,87 | 159,19 | 161,64 | 160,46 | 12.941 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 160,71 | 162,04 | 159,59 | 161,84 | 160,66 | 2059 |
| 15 feb 2024 | 159,00 | 161,18 | 158,79 | 160,87 | 159,70 | 1546 |
| 14 feb 2024 | 156,85 | 159,02 | 156,65 | 156,65 | 155,51 | 237.517 |
| 13 feb 2024 | 157,75 | 159,34 | 156,51 | 156,60 | 155,46 | 2844 |
| 12 feb 2024 | 162,54 | 162,80 | 161,83 | 161,89 | 160,71 | 2658 |
| 09 feb 2024 | 161,28 | 162,44 | 160,99 | 162,15 | 160,97 | 6200 |
| 08 feb 2024 | 159,50 | 160,92 | 158,85 | 160,66 | 159,49 | 2993 |
| *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.