Mercados españoles cerrados
S&P 500
5.300,54 +53,86 (+1,03%) Nasdaq
16.727,22 +216,04 (+1,31%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0877 +0,0055 (+0,51%) Petróleo Brent
82,84 +0,46 (+0,56%) Bitcoin EUR
60.062,17 +3.629,50 (+6,43%)
Flughafen Zürich AG (0RG6.L)
LSE - LSE Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
Al cierre: 06:16PM BST
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 191,65 | 192,50 | 190,70 | 191,44 | 191,44 | 122.901 |
| 13 may 2024 | 190,30 | 192,00 | 188,90 | 189,90 | 189,90 | 505 |
| 10 may 2024 | 190,10 | 191,60 | 189,70 | 190,74 | 190,74 | 9619 |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 188,70 | 190,30 | 189,00 | 189,90 | 189,90 | 2644 |
| 07 may 2024 | 189,35 | 190,10 | 188,10 | 188,69 | 188,69 | 2760 |
| 03 may 2024 | 187,75 | 190,90 | 187,00 | 190,00 | 190,00 | 4838 |
| 02 may 2024 | 183,65 | 188,10 | 183,70 | 186,50 | 186,50 | 4240 |
| 01 may 2024 | 184,20 | 184,20 | 184,20 | 184,20 | 184,20 | 297 |
| 30 abr 2024 | 188,80 | 189,20 | 184,20 | 185,35 | 185,35 | 5965 |
| 29 abr 2024 | 188,50 | 189,80 | 187,40 | 188,50 | 188,50 | 577 |
| 26 abr 2024 | 188,10 | 189,10 | 187,20 | 188,78 | 188,78 | 7699 |
| 25 abr 2024 | 187,85 | 188,40 | 185,90 | 186,92 | 186,92 | 198.668 |
| 24 abr 2024 | 188,90 | 194,20 | 186,40 | 188,00 | 188,00 | 25.657 |
| 24 abr 2024 | 5.3 Dividendo | |||||
| 23 abr 2024 | 191,05 | 193,70 | 188,90 | 193,32 | 188,02 | 31.759 |
| 22 abr 2024 | 191,30 | 191,60 | 189,30 | 190,00 | 184,79 | 34.101 |
| 19 abr 2024 | 191,45 | 191,90 | 189,10 | 189,90 | 184,69 | 18.620 |
| 18 abr 2024 | 192,65 | 192,90 | 191,40 | 192,34 | 187,06 | 20.624 |
| 17 abr 2024 | 189,75 | 192,10 | 181,70 | 190,78 | 185,55 | 18.884 |
| 16 abr 2024 | 188,80 | 189,63 | 187,90 | 189,10 | 183,92 | 66.403 |
| 15 abr 2024 | 190,00 | 192,90 | 188,90 | 191,97 | 186,70 | 81.723 |
| 12 abr 2024 | 193,95 | 196,42 | 189,96 | 196,42 | 191,04 | 6695 |
| 11 abr 2024 | 200,00 | 200,60 | 189,40 | 192,15 | 186,88 | 21.128 |
| 10 abr 2024 | 202,10 | 202,40 | 200,20 | 201,46 | 195,93 | 67.243 |
| 09 abr 2024 | 202,15 | 202,60 | 201,20 | 201,52 | 196,00 | 29.729 |
| 08 abr 2024 | 203,25 | 204,60 | 202,00 | 202,38 | 196,83 | 19.623 |
| 05 abr 2024 | 204,40 | 202,70 | 200,60 | 202,38 | 196,83 | 13.707 |
| 04 abr 2024 | 204,80 | 205,20 | 203,00 | 204,20 | 198,60 | 42.886 |
| 03 abr 2024 | 203,70 | 204,67 | 202,65 | 203,73 | 198,15 | 3868 |
| 02 abr 2024 | 204,65 | 206,00 | 198,60 | 203,42 | 197,84 | 3900 |
| 28 mar 2024 | 207,45 | 206,60 | 203,40 | 204,52 | 198,91 | 14.970 |
| 27 mar 2024 | 205,40 | 207,80 | 206,20 | 207,07 | 201,39 | 7059 |
| 26 mar 2024 | 204,60 | 206,00 | 204,20 | 205,18 | 199,55 | 6759 |
| 25 mar 2024 | 200,45 | 204,60 | 201,00 | 201,79 | 196,26 | 5086 |
| 22 mar 2024 | 198,50 | 200,80 | 199,00 | 200,42 | 194,93 | 1810 |
| 21 mar 2024 | 197,35 | 198,80 | 196,20 | 197,56 | 192,14 | 3318 |
| 20 mar 2024 | 197,15 | 197,40 | 194,70 | 197,21 | 191,81 | 24.815 |
| 19 mar 2024 | 197,95 | 198,00 | 195,20 | 197,20 | 191,79 | 24.353 |
| 18 mar 2024 | 197,95 | 198,90 | 197,20 | 197,82 | 192,40 | 547 |
| 15 mar 2024 | 196,05 | 199,10 | 196,90 | 198,13 | 192,69 | 6095 |
| 14 mar 2024 | 196,40 | 197,80 | 195,50 | 196,19 | 190,81 | 1076 |
| 13 mar 2024 | 197,00 | 198,50 | 195,20 | 196,36 | 190,98 | 17.166 |
| 12 mar 2024 | 193,00 | 196,80 | 192,60 | 194,23 | 188,91 | 2484 |
| 11 mar 2024 | 188,90 | 194,20 | 188,60 | 191,78 | 186,52 | 4104 |
| 08 mar 2024 | 187,65 | 190,00 | 182,10 | 189,40 | 184,21 | 87.507 |
| 07 mar 2024 | 186,00 | 188,50 | 185,88 | 187,65 | 182,51 | 32.612 |
| 06 mar 2024 | 188,50 | 187,90 | 185,90 | 187,49 | 182,35 | 9789 |
| 05 mar 2024 | 188,90 | 190,00 | 188,50 | 189,51 | 184,31 | 4425 |
| 04 mar 2024 | 187,75 | 189,30 | 187,30 | 188,94 | 183,76 | 34.240 |
| 01 mar 2024 | 186,80 | 188,50 | 186,91 | 187,88 | 182,73 | 4428 |
| 29 feb 2024 | 187,15 | 186,80 | 184,81 | 186,50 | 181,39 | 6941 |
| 28 feb 2024 | 186,20 | 187,32 | 185,70 | 187,02 | 181,89 | 3846 |
| 27 feb 2024 | 186,60 | 186,90 | 185,40 | 186,44 | 181,33 | 951 |
| 26 feb 2024 | 187,15 | 188,80 | 186,60 | 188,04 | 182,89 | 2830 |
| 23 feb 2024 | 184,20 | 187,53 | 184,30 | 187,53 | 182,39 | 26.519 |
| 22 feb 2024 | 185,05 | 186,90 | 183,86 | 183,93 | 178,89 | 307 |
| 21 feb 2024 | 182,70 | 185,20 | 181,30 | 184,75 | 179,68 | 1604 |
| 20 feb 2024 | 182,70 | 183,90 | 181,70 | 183,60 | 178,56 | 5158 |
| 19 feb 2024 | 181,25 | 183,32 | 180,10 | 181,32 | 176,35 | 1633 |
| 16 feb 2024 | 181,15 | 182,00 | 180,50 | 181,15 | 176,18 | 4696 |
| 15 feb 2024 | 180,50 | 182,20 | 181,00 | 181,97 | 176,98 | 2364 |
| 14 feb 2024 | 177,65 | 180,00 | 178,10 | 179,72 | 174,79 | 2302 |
| 13 feb 2024 | 181,35 | 182,10 | 177,90 | 181,12 | 176,16 | 2479 |
| 12 feb 2024 | 182,30 | 182,40 | 180,95 | 181,52 | 176,54 | 1382 |
| 09 feb 2024 | 183,85 | 183,70 | 180,90 | 181,32 | 176,35 | 1231 |
| 08 feb 2024 | 186,70 | 186,50 | 183,20 | 183,70 | 178,66 | 10.610 |
| 07 feb 2024 | 186,60 | 187,20 | 178,90 | 186,79 | 181,66 | 14.119 |
| 06 feb 2024 | 186,00 | 187,50 | 185,10 | 186,27 | 181,16 | 8157 |
| 05 feb 2024 | 181,25 | 188,00 | 181,80 | 182,21 | 177,21 | 11.486 |
| 02 feb 2024 | 178,30 | 181,50 | 179,00 | 180,30 | 175,36 | 1253 |
| 01 feb 2024 | 178,20 | 178,70 | 177,00 | 177,40 | 172,54 | 43.177 |
| 31 ene 2024 | 180,70 | 181,10 | 178,70 | 178,88 | 173,98 | 7981 |
| 30 ene 2024 | 179,85 | 182,12 | 180,20 | 182,12 | 177,13 | 5265 |
| 29 ene 2024 | 179,85 | 181,40 | 179,40 | 180,14 | 175,20 | 7042 |
| 26 ene 2024 | 177,75 | 179,60 | 176,70 | 178,23 | 173,35 | 4765 |
| 25 ene 2024 | 174,60 | 177,50 | 174,50 | 177,42 | 172,55 | 22.222 |
| 24 ene 2024 | 173,75 | 174,70 | 173,80 | 174,42 | 169,64 | 2386 |
| 23 ene 2024 | 177,35 | 175,10 | 173,00 | 173,35 | 168,60 | 23.632 |
| 22 ene 2024 | 175,45 | 176,30 | 175,10 | 175,27 | 170,46 | 13.324 |
| 19 ene 2024 | 175,45 | 176,30 | 173,60 | 174,33 | 169,55 | 8583 |
| 18 ene 2024 | 173,85 | 174,60 | 173,79 | 174,13 | 169,35 | 11.497 |
| 17 ene 2024 | 176,80 | 176,00 | 172,00 | 173,41 | 168,66 | 6729 |
| 16 ene 2024 | 177,45 | 178,60 | 176,97 | 177,97 | 173,09 | 1016 |
| 15 ene 2024 | 177,75 | 179,00 | 176,70 | 178,72 | 173,82 | 2869 |
| 12 ene 2024 | 179,35 | 180,90 | 177,90 | 177,90 | 173,02 | 3205 |
| 11 ene 2024 | 180,60 | 181,60 | 178,30 | 178,30 | 173,41 | 2756 |
| 10 ene 2024 | 180,10 | 180,80 | 179,50 | 180,06 | 175,12 | 4472 |
| 09 ene 2024 | 179,85 | 181,82 | 179,50 | 181,79 | 176,81 | 1734 |
| 08 ene 2024 | 176,20 | 179,80 | 175,70 | 179,72 | 174,79 | 7256 |
| 05 ene 2024 | 174,10 | 176,50 | 173,80 | 174,12 | 169,34 | 24.262 |
| 04 ene 2024 | 173,55 | 175,10 | 172,90 | 173,22 | 168,47 | 3653 |
| 03 ene 2024 | 175,05 | 175,70 | 172,40 | 173,51 | 168,75 | 11.289 |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 175,75 | 176,80 | 175,50 | 176,00 | 171,18 | 1832 |
| 28 dic 2023 | 176,50 | 177,00 | 175,80 | 176,09 | 171,26 | 3192 |
| 27 dic 2023 | 177,85 | 177,91 | 176,30 | 177,91 | 173,04 | 2829 |
| 22 dic 2023 | 177,15 | 178,30 | 176,70 | 177,27 | 172,41 | 41.700 |
| 21 dic 2023 | 178,10 | 178,20 | 176,80 | 177,74 | 172,87 | 5670 |
| 20 dic 2023 | 179,35 | 179,80 | 177,50 | 178,63 | 173,73 | 85.708 |
| *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.