Mercados españoles cerrados en 5 hrs 59 min
IBEX 35
11.063,60 +79,90 (+0,73%) Euro Stoxx 50
4.965,46 +26,45 (+0,54%) Dólar/Euro
1,0738 +0,0005 (+0,04%) Petróleo Brent
89,12 +0,11 (+0,12%) Oro
2.362,80 +20,30 (+0,87%) Bitcoin EUR
60.086,84 +428,25 (+0,72%)
Inventiva S.A. (0RNK.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 06:04PM BST. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 0,0000 | 0,0000 | 0,0000 | 3,0317 | 3,0317 | 229.400 |
| 24 abr 2024 | 3,0198 | 3,0198 | 3,0198 | 3,0198 | 3,0198 | 90 |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | 3,1900 | 3,1900 | 3,1550 | 3,1550 | 3,1550 | 546 |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | 3,1900 | 3,1900 | 3,1600 | 3,1600 | 3,1600 | 510 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | 3,3150 | 3,3402 | 3,3150 | 3,3402 | 3,3402 | 195 |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 3,5588 | 3,5588 | 3,5588 | 3,5588 | 3,5588 | 860 |
| 09 abr 2024 | 3,5800 | 3,5800 | 3,5620 | 3,5620 | 3,5620 | 6400 |
| 08 abr 2024 | - | - | - | - | - | - |
| 05 abr 2024 | 3,4002 | 3,4003 | 3,4002 | 3,4003 | 3,4003 | 76 |
| 04 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | 3,3600 | 3,3600 | 3,3503 | 3,3503 | 3,3503 | 135 |
| 02 abr 2024 | 3,3200 | 3,3200 | 3,3048 | 3,3053 | 3,3053 | 1248 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | 3,4800 | 3,4800 | 3,3900 | 3,3900 | 3,3900 | 2773 |
| 25 mar 2024 | 3,4253 | 3,4253 | 3,4253 | 3,4253 | 3,4253 | 18 |
| 22 mar 2024 | 3,4600 | 3,4948 | 3,4200 | 3,4948 | 3,4948 | 31 |
| 21 mar 2024 | 3,3500 | 3,4998 | 3,3500 | 3,4998 | 3,4998 | 184 |
| 20 mar 2024 | 3,3400 | 3,3400 | 3,2450 | 3,2998 | 3,2998 | 1510 |
| 19 mar 2024 | 3,7450 | 3,7450 | 3,3500 | 3,3798 | 3,3798 | 6114 |
| 18 mar 2024 | 3,7200 | 3,8004 | 3,7200 | 3,8004 | 3,8004 | 121 |
| 15 mar 2024 | 3,7102 | 3,7102 | 3,7102 | 3,7102 | 3,7102 | 1005 |
| 14 mar 2024 | 3,5650 | 3,6000 | 3,5550 | 3,5550 | 3,5550 | 7984 |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 3,3600 | 3,4221 | 3,3600 | 3,4221 | 3,4221 | 5602 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | - | - | - | - | - | - |
| 06 mar 2024 | 3,2327 | 3,2327 | 3,2327 | 3,2327 | 3,2327 | 2200 |
| 05 mar 2024 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | 290 |
| 04 mar 2024 | 3,3500 | 3,3600 | 3,3350 | 3,3600 | 3,3600 | 279 |
| 01 mar 2024 | 3,2150 | 3,3300 | 3,2150 | 3,3300 | 3,3300 | 2 |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | 3,0800 | 3,1978 | 3,0800 | 3,1978 | 3,1978 | 2 |
| 27 feb 2024 | 3,0200 | 3,1100 | 3,0200 | 3,1100 | 3,1100 | 368 |
| 26 feb 2024 | 2,9700 | 2,9800 | 2,8700 | 2,9698 | 2,9698 | 8487 |
| 23 feb 2024 | 3,0200 | 3,0200 | 2,9200 | 2,9253 | 2,9253 | 272 |
| 22 feb 2024 | 3,0500 | 3,0500 | 3,0400 | 3,0400 | 3,0400 | 13 |
| 21 feb 2024 | 3,0150 | 3,0150 | 3,0150 | 3,0150 | 3,0150 | 3 |
| 20 feb 2024 | 3,1650 | 3,1650 | 3,0500 | 3,0711 | 3,0711 | 2633 |
| 19 feb 2024 | 2,9800 | 3,2000 | 2,9800 | 3,2000 | 3,2000 | 1500 |
| 16 feb 2024 | 2,8950 | 3,0750 | 2,8950 | 2,9903 | 2,9903 | 6335 |
| 15 feb 2024 | 3,6002 | 3,6002 | 3,5350 | 3,5350 | 3,5350 | 558 |
| 14 feb 2024 | 3,4702 | 3,4704 | 3,4700 | 3,4704 | 3,4704 | 536 |
| 13 feb 2024 | 3,4402 | 3,4402 | 3,3862 | 3,3862 | 3,3862 | 579 |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 278 |
| 08 feb 2024 | 3,2632 | 3,2632 | 3,2632 | 3,2632 | 3,2632 | 760 |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 3,4198 | 3,4203 | 3,4198 | 3,4203 | 3,4203 | 58 |
| 05 feb 2024 | 3,5100 | 3,5100 | 3,3800 | 3,3800 | 3,3800 | 288 |
| 02 feb 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 1300 |
| 01 feb 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 5 |
| 31 ene 2024 | 3,5403 | 3,5403 | 3,5403 | 3,5403 | 3,5403 | 12 |
| 30 ene 2024 | 3,5504 | 3,5504 | 3,5504 | 3,5504 | 3,5504 | 12 |
| 29 ene 2024 | 3,5504 | 3,5504 | 3,5504 | 3,5504 | 3,5504 | 11 |
| 26 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 3,4402 | 3,4403 | 3,3950 | 3,4403 | 3,4403 | 7086 |
| 19 ene 2024 | 3,3850 | 3,4450 | 3,3850 | 3,4300 | 3,4300 | 1145 |
| 18 ene 2024 | 3,4000 | 3,4400 | 3,3100 | 3,3602 | 3,3602 | 3391 |
| 17 ene 2024 | 3,4150 | 3,4402 | 3,4150 | 3,4402 | 3,4402 | 504 |
| 16 ene 2024 | 3,5800 | 3,5800 | 3,5300 | 3,5300 | 3,5300 | 400 |
| 15 ene 2024 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | 789 |
| 12 ene 2024 | 3,8400 | 3,8400 | 3,7150 | 3,8050 | 3,8050 | 4519 |
| 11 ene 2024 | 4,0050 | 4,0050 | 3,7200 | 3,7200 | 3,7200 | 6415 |
| 10 ene 2024 | 4,0100 | 4,0400 | 4,0100 | 4,0400 | 4,0400 | 580 |
| 09 ene 2024 | 4,1200 | 4,1200 | 3,9800 | 3,9800 | 3,9800 | 8454 |
| 08 ene 2024 | 4,0800 | 4,1550 | 4,0600 | 4,0602 | 4,0602 | 3781 |
| 05 ene 2024 | 4,1150 | 4,1150 | 4,0300 | 4,0300 | 4,0300 | 2720 |
| 04 ene 2024 | 4,4200 | 4,4200 | 4,1202 | 4,1202 | 4,1202 | 3327 |
| 03 ene 2024 | 4,1650 | 4,1650 | 4,1450 | 4,1450 | 4,1450 | 1700 |
| 02 ene 2024 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 2 |
| 29 dic 2023 | 4,0950 | 4,0952 | 4,0950 | 4,0952 | 4,0952 | 2306 |
| 28 dic 2023 | 4,3250 | 4,3250 | 4,1250 | 4,1600 | 4,1600 | 3233 |
| 27 dic 2023 | 4,1500 | 4,2900 | 4,1500 | 4,1850 | 4,1850 | 2900 |
| 22 dic 2023 | 4,1100 | 4,1400 | 4,1000 | 4,1000 | 4,1000 | 2955 |
| 21 dic 2023 | 4,2400 | 4,2400 | 3,9700 | 4,0102 | 4,0102 | 3466 |
| 20 dic 2023 | 3,9650 | 4,1450 | 3,9650 | 4,1450 | 4,1450 | 695 |
| 19 dic 2023 | - | - | - | - | - | - |
| 18 dic 2023 | 3,9000 | 3,9402 | 3,8900 | 3,9402 | 3,9402 | 285 |
| 15 dic 2023 | 3,8700 | 3,9250 | 3,8550 | 3,8850 | 3,8850 | 3103 |
| 14 dic 2023 | 3,9000 | 3,9550 | 3,8698 | 3,8698 | 3,8698 | 299 |
| 13 dic 2023 | 3,8500 | 3,8748 | 3,8500 | 3,8748 | 3,8748 | 429 |
| 12 dic 2023 | 4,0300 | 4,0300 | 3,9550 | 3,9602 | 3,9602 | 3863 |
| 11 dic 2023 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 7 |
| 08 dic 2023 | 4,1800 | 4,1900 | 4,1800 | 4,1900 | 4,1900 | 788 |
| 07 dic 2023 | 4,2000 | 4,2200 | 4,2000 | 4,2200 | 4,2200 | 1465 |
| 06 dic 2023 | 4,1600 | 4,1602 | 4,1600 | 4,1602 | 4,1602 | 2717 |
| 05 dic 2023 | 4,1500 | 4,1500 | 4,1000 | 4,1302 | 4,1302 | 1891 |
| 04 dic 2023 | 3,9350 | 3,9900 | 3,9350 | 3,9900 | 3,9900 | 291 |
| 01 dic 2023 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 1473 |
| *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.