Mercados españoles abiertos en 5 mins
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0764 -0,0002 (-0,02%) Petróleo Brent
83,57 +0,61 (+0,74%) Bitcoin EUR
59.691,04 +787,54 (+1,34%)
PayPal Holdings, Inc. (0R9U.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 07:12PM BST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 67,05 | 67,85 | 64,75 | 65,35 | 65,35 | 107.920 |
| 02 may 2024 | 66,59 | 67,40 | 65,92 | 66,15 | 66,15 | 54.735 |
| 01 may 2024 | 69,00 | 69,00 | 65,49 | 65,90 | 65,90 | 91.682 |
| 30 abr 2024 | 67,75 | 72,50 | 67,00 | 68,40 | 68,40 | 248.013 |
| 29 abr 2024 | 66,49 | 67,55 | 66,00 | 66,90 | 66,90 | 147.818 |
| 26 abr 2024 | 64,49 | 65,89 | 63,77 | 65,25 | 65,25 | 251.247 |
| 25 abr 2024 | 64,40 | 64,40 | 62,95 | 63,60 | 63,60 | 38.395 |
| 24 abr 2024 | 64,08 | 65,09 | 64,07 | 64,65 | 64,65 | 35.933 |
| 23 abr 2024 | 63,29 | 64,68 | 63,28 | 64,25 | 64,25 | 56.611 |
| 22 abr 2024 | 63,03 | 63,54 | 62,49 | 62,80 | 62,80 | 47.496 |
| 19 abr 2024 | 61,50 | 62,45 | 60,62 | 62,05 | 62,05 | 827.710 |
| 18 abr 2024 | 63,50 | 63,85 | 61,95 | 62,75 | 62,75 | 53.298 |
| 17 abr 2024 | 63,32 | 63,97 | 62,58 | 63,05 | 63,05 | 64.811 |
| 16 abr 2024 | 64,45 | 64,45 | 62,00 | 63,80 | 63,80 | 1.018.689 |
| 15 abr 2024 | 64,12 | 65,43 | 63,68 | 64,70 | 64,70 | 90.421 |
| 12 abr 2024 | 65,20 | 65,96 | 64,17 | 65,30 | 65,30 | 54.067 |
| 11 abr 2024 | 66,16 | 66,25 | 64,67 | 64,90 | 64,90 | 81.701 |
| 10 abr 2024 | 67,19 | 67,19 | 65,10 | 65,95 | 65,95 | 66.690 |
| 09 abr 2024 | 67,00 | 67,25 | 66,40 | 66,65 | 66,65 | 64.518 |
| 08 abr 2024 | 65,00 | 66,70 | 65,00 | 66,35 | 66,35 | 62.417 |
| 05 abr 2024 | 64,64 | 65,46 | 64,07 | 64,70 | 64,70 | 79.041 |
| 04 abr 2024 | 65,80 | 66,34 | 65,48 | 65,90 | 65,90 | 52.153 |
| 03 abr 2024 | 64,62 | 65,35 | 64,41 | 65,05 | 65,05 | 48.506 |
| 02 abr 2024 | 65,03 | 65,03 | 63,59 | 64,30 | 64,30 | 83.401 |
| 28 mar 2024 | 66,50 | 67,71 | 66,41 | 67,50 | 67,50 | 113.617 |
| 27 mar 2024 | 67,08 | 68,20 | 66,14 | 66,68 | 66,68 | 103.701 |
| 26 mar 2024 | 66,37 | 67,97 | 66,31 | 67,20 | 67,20 | 121.077 |
| 25 mar 2024 | 65,50 | 66,38 | 64,79 | 65,90 | 65,90 | 84.997 |
| 22 mar 2024 | 66,42 | 67,25 | 64,93 | 65,35 | 65,35 | 117.280 |
| 21 mar 2024 | 65,50 | 66,98 | 64,79 | 66,45 | 66,45 | 203.641 |
| 20 mar 2024 | 63,46 | 65,13 | 63,12 | 63,67 | 63,67 | 51.924 |
| 19 mar 2024 | 64,05 | 64,23 | 62,80 | 63,10 | 63,10 | 192.701 |
| 18 mar 2024 | 63,24 | 64,75 | 63,08 | 64,40 | 64,40 | 154.489 |
| 15 mar 2024 | 63,00 | 63,83 | 62,45 | 62,90 | 62,90 | 69.475 |
| 14 mar 2024 | 62,50 | 64,19 | 62,27 | 63,10 | 63,10 | 363.259 |
| 13 mar 2024 | 59,98 | 63,27 | 59,82 | 62,25 | 62,25 | 234.899 |
| 12 mar 2024 | 60,26 | 60,45 | 59,30 | 60,15 | 60,15 | 76.975 |
| 11 mar 2024 | 59,02 | 60,22 | 59,00 | 60,00 | 60,00 | 167.396 |
| 08 mar 2024 | 58,55 | 59,47 | 58,27 | 58,90 | 58,90 | 94.031 |
| 07 mar 2024 | 58,12 | 58,99 | 57,96 | 58,45 | 58,45 | 363.874 |
| 06 mar 2024 | 58,63 | 58,92 | 57,91 | 58,45 | 58,45 | 182.304 |
| 05 mar 2024 | 59,40 | 60,82 | 58,58 | 59,25 | 59,25 | 108.212 |
| 04 mar 2024 | 60,37 | 60,60 | 58,87 | 59,50 | 59,50 | 105.483 |
| 01 mar 2024 | 60,08 | 61,64 | 60,08 | 60,60 | 60,60 | 103.196 |
| 29 feb 2024 | 60,25 | 61,86 | 60,02 | 60,60 | 60,60 | 1.730.450 |
| 28 feb 2024 | 60,37 | 60,90 | 59,43 | 60,72 | 60,72 | 116.437 |
| 27 feb 2024 | 59,15 | 60,08 | 59,15 | 59,67 | 59,67 | 85.389 |
| 26 feb 2024 | 59,20 | 60,18 | 58,78 | 59,20 | 59,20 | 116.118 |
| 23 feb 2024 | 58,83 | 59,42 | 58,26 | 59,25 | 59,25 | 88.937 |
| 22 feb 2024 | 57,97 | 58,58 | 57,40 | 58,35 | 58,35 | 88.952 |
| 21 feb 2024 | 58,57 | 58,64 | 57,43 | 58,08 | 58,08 | 92.925 |
| 20 feb 2024 | 58,78 | 59,01 | 58,30 | 58,65 | 58,65 | 172.904 |
| 19 feb 2024 | 58,65 | 58,65 | 58,65 | 58,65 | 58,65 | 353 |
| 16 feb 2024 | 59,35 | 59,75 | 58,47 | 59,33 | 59,33 | 379.265 |
| 15 feb 2024 | 58,87 | 60,23 | 58,15 | 59,38 | 59,38 | 143.135 |
| 14 feb 2024 | 58,38 | 58,74 | 57,65 | 57,85 | 57,85 | 133.415 |
| 13 feb 2024 | 59,83 | 59,83 | 57,87 | 58,35 | 58,35 | 154.851 |
| 12 feb 2024 | 59,20 | 60,61 | 58,45 | 59,40 | 59,40 | 478.599 |
| 09 feb 2024 | 57,85 | 58,69 | 56,04 | 58,22 | 58,22 | 301.421 |
| 08 feb 2024 | 60,22 | 63,24 | 55,88 | 63,45 | 63,45 | 566.507 |
| 07 feb 2024 | 64,01 | 64,80 | 62,85 | 63,45 | 63,45 | 100.877 |
| 06 feb 2024 | 62,00 | 63,47 | 61,63 | 63,25 | 63,25 | 151.978 |
| 05 feb 2024 | 62,40 | 62,50 | 61,30 | 61,75 | 61,75 | 139.280 |
| 02 feb 2024 | 62,37 | 62,51 | 61,00 | 62,28 | 62,28 | 1.676.345 |
| 01 feb 2024 | 61,69 | 61,98 | 60,66 | 60,90 | 60,90 | 102.516 |
| 31 ene 2024 | 62,90 | 63,28 | 62,28 | 62,85 | 62,85 | 80.738 |
| 30 ene 2024 | 63,66 | 63,94 | 62,08 | 62,60 | 62,60 | 107.897 |
| 29 ene 2024 | 61,63 | 63,28 | 60,88 | 63,00 | 63,00 | 140.149 |
| 26 ene 2024 | 60,78 | 62,07 | 59,86 | 61,78 | 61,78 | 194.685 |
| 25 ene 2024 | 63,12 | 64,31 | 58,93 | 63,55 | 63,55 | 555.102 |
| 24 ene 2024 | 65,19 | 65,93 | 63,12 | 63,70 | 63,70 | 241.244 |
| 23 ene 2024 | 64,38 | 65,73 | 64,19 | 65,20 | 65,20 | 349.928 |
| 22 ene 2024 | 64,54 | 68,19 | 63,93 | 65,45 | 65,45 | 343.065 |
| 19 ene 2024 | 63,50 | 65,67 | 62,09 | 64,55 | 64,55 | 1.779.149 |
| 18 ene 2024 | 60,07 | 61,56 | 60,00 | 61,00 | 61,00 | 142.976 |
| 17 ene 2024 | 58,30 | 58,85 | 56,47 | 58,05 | 58,05 | 266.000 |
| 16 ene 2024 | 60,39 | 60,39 | 58,24 | 59,00 | 59,00 | 161.316 |
| 15 ene 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | 1185 |
| 12 ene 2024 | 62,00 | 62,00 | 60,48 | 61,10 | 61,10 | 151.487 |
| 11 ene 2024 | 61,18 | 61,46 | 60,09 | 60,35 | 60,35 | 95.321 |
| 10 ene 2024 | 61,00 | 61,30 | 60,30 | 60,85 | 60,85 | 90.395 |
| 09 ene 2024 | 61,30 | 62,02 | 60,16 | 61,78 | 61,78 | 115.646 |
| 08 ene 2024 | 59,92 | 61,57 | 59,92 | 61,25 | 61,25 | 99.645 |
| 05 ene 2024 | 58,21 | 60,37 | 57,74 | 59,72 | 59,72 | 111.400 |
| 04 ene 2024 | 58,50 | 59,02 | 57,47 | 58,85 | 58,85 | 103.565 |
| 03 ene 2024 | 61,41 | 61,58 | 58,35 | 58,75 | 58,75 | 228.905 |
| 02 ene 2024 | 61,51 | 62,13 | 60,44 | 61,40 | 61,40 | 153.396 |
| 29 dic 2023 | 63,17 | 63,17 | 61,15 | 63,22 | 63,22 | 145.721 |
| 28 dic 2023 | 62,97 | 63,50 | 62,48 | 62,90 | 62,90 | 111.514 |
| 27 dic 2023 | 62,61 | 62,80 | 62,25 | 62,10 | 62,10 | 79.559 |
| 22 dic 2023 | 61,88 | 62,72 | 61,67 | 62,10 | 62,10 | 73.167 |
| 21 dic 2023 | 61,63 | 62,58 | 61,60 | 61,67 | 61,67 | 752.776 |
| 20 dic 2023 | 63,08 | 63,96 | 62,67 | 61,67 | 61,67 | 118.625 |
| 19 dic 2023 | 61,40 | 63,15 | 61,40 | 61,67 | 61,67 | 182.727 |
| 18 dic 2023 | 61,15 | 61,73 | 60,85 | 61,67 | 61,67 | 97.701 |
| 15 dic 2023 | 62,31 | 62,32 | 60,81 | 61,67 | 61,67 | 91.846 |
| 14 dic 2023 | 62,46 | 64,11 | 61,29 | 59,35 | 59,35 | 162.241 |
| 13 dic 2023 | 58,96 | 59,53 | 58,56 | 59,35 | 59,35 | 40.343 |
| 12 dic 2023 | 59,09 | 59,26 | 58,13 | 58,45 | 58,45 | 119.450 |
| 11 dic 2023 | 58,88 | 59,78 | 58,77 | 59,22 | 59,22 | 72.394 |
| *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.