Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.910,93 -1.234,83 (-2,05%)
Gestamp Automoción, S.A. (0ROM.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:45PM BST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 2,7800 | 2,8250 | 2,7700 | 2,8003 | 2,8003 | 57.384 |
| 25 abr 2024 | 2,8000 | 2,8100 | 2,7600 | 2,8036 | 2,8036 | 13.760 |
| 24 abr 2024 | 2,8450 | 2,8300 | 2,7897 | 2,8140 | 2,8140 | 20.503 |
| 23 abr 2024 | 2,8250 | 2,8150 | 2,7300 | 2,8039 | 2,8039 | 14.846 |
| 22 abr 2024 | 2,7800 | 2,8400 | 2,7900 | 2,8102 | 2,8102 | 25.932 |
| 19 abr 2024 | 2,7800 | 2,7800 | 2,7500 | 2,7624 | 2,7624 | 24.713 |
| 18 abr 2024 | 2,7600 | 2,7800 | 2,6750 | 2,7554 | 2,7554 | 19.823 |
| 17 abr 2024 | 2,8100 | 2,8100 | 2,7446 | 2,7662 | 2,7662 | 19.042 |
| 16 abr 2024 | 2,8775 | 2,8550 | 2,7650 | 2,7850 | 2,7850 | 10.607 |
| 15 abr 2024 | 2,9000 | 2,9050 | 2,8646 | 2,9050 | 2,9050 | 33.543 |
| 12 abr 2024 | 2,9400 | 2,9400 | 2,8950 | 2,9050 | 2,9050 | 31.397 |
| 11 abr 2024 | 2,9050 | 2,9250 | 2,8800 | 2,9100 | 2,9100 | 76.385 |
| 10 abr 2024 | 2,9000 | 2,9550 | 2,8900 | 2,9230 | 2,9230 | 60.563 |
| 09 abr 2024 | 2,9100 | 2,9350 | 2,8900 | 2,9180 | 2,9180 | 15.578 |
| 08 abr 2024 | 2,9000 | 2,9500 | 2,8700 | 2,9281 | 2,9281 | 19.872 |
| 05 abr 2024 | 3,0100 | 3,0050 | 2,8900 | 2,9299 | 2,9299 | 33.846 |
| 04 abr 2024 | 2,9700 | 2,9600 | 2,9250 | 2,9334 | 2,9334 | 33.879 |
| 03 abr 2024 | 2,9100 | 2,9551 | 2,9100 | 2,9403 | 2,9403 | 20.375 |
| 02 abr 2024 | 3,0200 | 3,0100 | 2,8800 | 2,9304 | 2,9304 | 17.378 |
| 28 mar 2024 | 2,9800 | 2,9920 | 2,9060 | 2,9802 | 2,9802 | 8090 |
| 27 mar 2024 | 2,9000 | 3,0000 | 2,9140 | 2,9506 | 2,9506 | 13.170 |
| 26 mar 2024 | 2,9200 | 2,9400 | 2,9020 | 2,9138 | 2,9138 | 23.032 |
| 25 mar 2024 | 2,9510 | 2,9400 | 2,8920 | 2,9080 | 2,9080 | 44.785 |
| 22 mar 2024 | 2,9340 | 2,9400 | 2,8940 | 2,9099 | 2,9099 | 30.505 |
| 21 mar 2024 | 2,9180 | 2,9260 | 2,8880 | 2,9038 | 2,9038 | 81.901 |
| 20 mar 2024 | 2,9510 | 2,9700 | 2,8720 | 2,8942 | 2,8942 | 45.403 |
| 19 mar 2024 | 2,9100 | 2,9240 | 2,8580 | 2,8621 | 2,8621 | 24.873 |
| 18 mar 2024 | 2,8760 | 2,9420 | 2,8900 | 2,9190 | 2,9190 | 71.235 |
| 15 mar 2024 | 2,8600 | 2,9100 | 2,8520 | 2,8904 | 2,8904 | 10.220 |
| 14 mar 2024 | 2,8860 | 2,9280 | 2,8620 | 2,8714 | 2,8714 | 57.774 |
| 13 mar 2024 | 2,8860 | 2,8940 | 2,8700 | 2,8886 | 2,8886 | 96.581 |
| 12 mar 2024 | 2,8510 | 2,9028 | 2,8060 | 2,8779 | 2,8779 | 51.092 |
| 11 mar 2024 | 2,8510 | 2,8780 | 2,8160 | 2,8180 | 2,8180 | 43.772 |
| 08 mar 2024 | 2,8900 | 2,8840 | 2,8260 | 2,8664 | 2,8664 | 50.020 |
| 07 mar 2024 | 2,8900 | 2,8880 | 2,8140 | 2,8553 | 2,8553 | 541.808 |
| 06 mar 2024 | 2,8780 | 2,8980 | 2,8200 | 2,8333 | 2,8333 | 14.213 |
| 05 mar 2024 | 2,9020 | 2,9240 | 2,8380 | 2,8525 | 2,8525 | 94.374 |
| 04 mar 2024 | 3,0160 | 2,9960 | 2,8819 | 2,9923 | 2,9923 | 114.703 |
| 01 mar 2024 | 3,0000 | 3,0220 | 2,9360 | 2,9723 | 2,9723 | 62.935 |
| 29 feb 2024 | 3,0460 | 3,0900 | 2,9280 | 2,9379 | 2,9379 | 93.910 |
| 28 feb 2024 | 3,2920 | 3,1800 | 2,9620 | 3,0542 | 3,0542 | 237.914 |
| 27 feb 2024 | 3,2880 | 3,1795 | 3,0720 | 3,1636 | 3,1636 | 41.425 |
| 26 feb 2024 | 3,1420 | 3,1440 | 3,0560 | 3,1380 | 3,1380 | 53.289 |
| 23 feb 2024 | 3,2100 | 3,1060 | 3,0520 | 3,0896 | 3,0896 | 41.652 |
| 22 feb 2024 | 3,1200 | 3,2020 | 3,0800 | 3,1447 | 3,1447 | 17.013 |
| 21 feb 2024 | 3,1000 | 3,1060 | 3,0660 | 3,0980 | 3,0980 | 16.739 |
| 20 feb 2024 | 3,0440 | 3,0740 | 3,0340 | 3,0603 | 3,0603 | 9933 |
| 19 feb 2024 | 3,0360 | 3,1000 | 3,0300 | 3,0515 | 3,0515 | 24.676 |
| 16 feb 2024 | 3,0840 | 3,1000 | 3,0460 | 3,0655 | 3,0655 | 18.837 |
| 15 feb 2024 | 3,0400 | 3,1000 | 3,0320 | 3,0423 | 3,0423 | 9106 |
| 14 feb 2024 | 3,0620 | 3,1060 | 3,0316 | 3,0316 | 3,0316 | 22.252 |
| 13 feb 2024 | 3,1200 | 3,1200 | 3,0620 | 3,0803 | 3,0803 | 54.260 |
| 12 feb 2024 | 3,1200 | 3,0800 | 3,0180 | 3,0480 | 3,0480 | 64.679 |
| 09 feb 2024 | 3,0600 | 3,0700 | 3,0180 | 3,0220 | 3,0220 | 31.157 |
| 08 feb 2024 | 3,0800 | 3,1500 | 3,0776 | 3,0941 | 3,0941 | 37.216 |
| 07 feb 2024 | 3,1300 | 3,1360 | 3,0656 | 3,0827 | 3,0827 | 18.913 |
| 06 feb 2024 | 3,0900 | 3,1120 | 3,0560 | 3,1103 | 3,1103 | 548.195 |
| 05 feb 2024 | 3,1510 | 3,1300 | 3,0700 | 3,0800 | 3,0800 | 43.094 |
| 02 feb 2024 | 3,1200 | 3,1820 | 3,1004 | 3,1378 | 3,1378 | 23.913 |
| 01 feb 2024 | 3,0800 | 3,1080 | 3,0400 | 3,1000 | 3,1000 | 35.513 |
| 31 ene 2024 | 3,1580 | 3,1180 | 3,0836 | 3,0840 | 3,0840 | 84.948 |
| 30 ene 2024 | 3,1240 | 3,2060 | 3,0740 | 3,0940 | 3,0940 | 162.600 |
| 29 ene 2024 | 3,1600 | 3,1800 | 3,0980 | 3,1176 | 3,1176 | 80.972 |
| 26 ene 2024 | 3,2180 | 3,1800 | 3,1220 | 3,1480 | 3,1480 | 32.086 |
| 25 ene 2024 | 3,1220 | 3,1300 | 3,0500 | 3,1203 | 3,1203 | 34.844 |
| 24 ene 2024 | 3,0700 | 3,1300 | 3,0500 | 3,1049 | 3,1049 | 55.721 |
| 23 ene 2024 | 3,1400 | 3,0980 | 3,0700 | 3,0753 | 3,0753 | 98.143 |
| 22 ene 2024 | 3,0510 | 3,1140 | 3,0100 | 3,0668 | 3,0668 | 80.961 |
| 19 ene 2024 | 3,0300 | 3,0980 | 3,0040 | 3,0380 | 3,0380 | 152.641 |
| 18 ene 2024 | 3,1440 | 3,1260 | 3,0460 | 3,0753 | 3,0753 | 126.967 |
| 17 ene 2024 | 3,1510 | 3,2500 | 3,0940 | 3,1132 | 3,1132 | 55.598 |
| 16 ene 2024 | 3,2100 | 3,2100 | 3,1200 | 3,1754 | 3,1754 | 70.537 |
| 15 ene 2024 | 3,2580 | 3,2460 | 3,2100 | 3,2200 | 3,2200 | 49.490 |
| 12 ene 2024 | 3,2900 | 3,2980 | 3,2239 | 3,2240 | 3,2240 | 108.016 |
| 11 ene 2024 | 3,3200 | 3,4140 | 3,2855 | 3,3233 | 3,3233 | 52.069 |
| 10 ene 2024 | 3,3700 | 3,4580 | 3,3199 | 3,3200 | 3,3200 | 46.509 |
| 09 ene 2024 | 3,4100 | 3,4540 | 3,3320 | 3,3595 | 3,3595 | 54.551 |
| 08 ene 2024 | 3,4020 | 3,4000 | 3,3280 | 3,3554 | 3,3554 | 96.948 |
| 08 ene 2024 | 0.0567 Dividendo | |||||
| 05 ene 2024 | 3,4600 | 3,4700 | 3,4040 | 3,4543 | 3,3977 | 80.976 |
| 04 ene 2024 | 3,4760 | 3,5060 | 3,4340 | 3,4830 | 3,4258 | 65.247 |
| 03 ene 2024 | 3,5400 | 3,5800 | 3,4100 | 3,4200 | 3,3639 | 109.543 |
| 02 ene 2024 | 3,5900 | 3,6119 | 3,5080 | 3,5600 | 3,5016 | 95.900 |
| 29 dic 2023 | 3,5960 | 3,5880 | 3,5060 | 3,5280 | 3,4700 | 31.664 |
| 28 dic 2023 | 3,5480 | 3,5720 | 3,5220 | 3,5320 | 3,4740 | 16.903 |
| 27 dic 2023 | 3,5480 | 3,5480 | 3,4800 | 3,5285 | 3,4706 | 21.014 |
| 22 dic 2023 | 3,5040 | 3,5400 | 3,4715 | 3,5320 | 3,4740 | 25.391 |
| 21 dic 2023 | 3,4510 | 3,5360 | 3,4900 | 3,5260 | 3,4681 | 63.839 |
| 20 dic 2023 | 3,4760 | 3,5365 | 3,4720 | 3,5000 | 3,4426 | 124.796 |
| 19 dic 2023 | 3,4300 | 3,4880 | 3,4160 | 3,4400 | 3,3835 | 26.977 |
| 18 dic 2023 | 3,4600 | 3,5000 | 3,4300 | 3,4720 | 3,4150 | 55.124 |
| 15 dic 2023 | 3,5000 | 3,5420 | 3,4560 | 3,5040 | 3,4465 | 57.965 |
| 14 dic 2023 | 3,4700 | 3,5440 | 3,4220 | 3,4780 | 3,4209 | 50.838 |
| 13 dic 2023 | 3,4000 | 3,4320 | 3,3515 | 3,3515 | 3,2965 | 10.431 |
| 12 dic 2023 | 3,4700 | 3,4880 | 3,3875 | 3,3880 | 3,3324 | 93.598 |
| 11 dic 2023 | 3,5510 | 3,5620 | 3,4300 | 3,5040 | 3,4465 | 103.997 |
| 08 dic 2023 | 3,5000 | 3,5160 | 3,4540 | 3,5003 | 3,4428 | 82.574 |
| 07 dic 2023 | 3,4510 | 3,4950 | 3,4340 | 3,4640 | 3,4071 | 44.716 |
| 06 dic 2023 | 3,4300 | 3,4940 | 3,4300 | 3,4600 | 3,4032 | 118.693 |
| 05 dic 2023 | 3,4800 | 3,4660 | 3,3800 | 3,4360 | 3,3796 | 186.952 |
| *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.