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
58.846,12 -499,12 (-0,84%)
Plastiques du Val de Loire (0ROS.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:59PM 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 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 486 |
| 25 abr 2024 | 2,8500 | 2,8600 | 2,8500 | 2,8600 | 2,8600 | 340 |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 47 |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | - | - | - | - | - | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 540 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | - | - | - | - | - | - |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 876 |
| 02 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 201 |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 3104 |
| 13 mar 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 7 |
| 12 mar 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 96 |
| 11 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | - | - | - | - | - | - |
| 06 mar 2024 | 3,0400 | 3,0500 | 3,0400 | 3,0500 | 3,0500 | 244 |
| 05 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 296 |
| 04 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2613 |
| 01 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | - | - | - | - | - | - |
| 26 feb 2024 | - | - | - | - | - | - |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 3,0498 | 3,0498 | 3,0498 | 3,0498 | 3,0498 | 886 |
| 20 feb 2024 | 3,0500 | 3,0500 | 3,0400 | 3,0498 | 3,0498 | 1072 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 3,0902 | 3,0902 | 3,0902 | 3,0902 | 3,0902 | 591 |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 23 |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 3,1200 | 3,1400 | 3,1200 | 3,1400 | 3,1400 | 353 |
| 01 feb 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2 |
| 31 ene 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 286 |
| 30 ene 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 6 |
| 29 ene 2024 | - | - | - | - | - | - |
| 26 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 129 |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 3,1100 | 3,1200 | 3,1000 | 3,1200 | 3,1200 | 1292 |
| 19 ene 2024 | 3,2500 | 3,2500 | 3,2000 | 3,2000 | 3,2000 | 968 |
| 18 ene 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 383 |
| 17 ene 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 114 |
| 16 ene 2024 | - | - | - | - | - | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | - | - | - | - | - | - |
| 11 ene 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 1363 |
| 10 ene 2024 | 3,8400 | 3,8902 | 3,8400 | 3,8902 | 3,8902 | 191 |
| 09 ene 2024 | 3,7998 | 3,7998 | 3,7998 | 3,7998 | 3,7998 | 74 |
| 08 ene 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 552 |
| 05 ene 2024 | 4,0900 | 4,0900 | 3,7998 | 3,9191 | 3,9191 | 5238 |
| 04 ene 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 1705 |
| 03 ene 2024 | 3,9900 | 4,0600 | 3,8400 | 3,8598 | 3,8598 | 1787 |
| 02 ene 2024 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 47 |
| 29 dic 2023 | 3,5600 | 3,6200 | 3,5600 | 3,6200 | 3,6200 | 562 |
| 28 dic 2023 | 3,2455 | 3,2455 | 3,2455 | 3,2455 | 3,2455 | 1852 |
| 27 dic 2023 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 67 |
| 22 dic 2023 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 289 |
| 21 dic 2023 | 3,0200 | 3,0400 | 3,0200 | 3,0400 | 3,0400 | 2485 |
| 20 dic 2023 | 3,0600 | 3,0700 | 3,0300 | 3,0700 | 3,0700 | 806 |
| 19 dic 2023 | - | - | - | - | - | - |
| 18 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 1444 |
| 15 dic 2023 | - | - | - | - | - | - |
| 14 dic 2023 | - | - | - | - | - | - |
| 13 dic 2023 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 100 |
| 12 dic 2023 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 31 |
| 11 dic 2023 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 1562 |
| 08 dic 2023 | - | - | - | - | - | - |
| 07 dic 2023 | - | - | - | - | - | - |
| 06 dic 2023 | - | - | - | - | - | - |
| 05 dic 2023 | - | - | - | - | - | - |
| 04 dic 2023 | - | - | - | - | - | - |
| *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.