Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.236,10 +926,14 (+1,59%)
ArcelorMittal S.A. (0RP9.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:01AM BST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 24,60 | 24,64 | 24,17 | 24,50 | 24,50 | 428.690 |
| 02 may 2024 | 24,00 | 24,62 | 23,44 | 24,07 | 24,07 | 2.432.373 |
| 01 may 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | 34.892 |
| 30 abr 2024 | 24,00 | 24,00 | 23,54 | 23,84 | 23,84 | 863.312 |
| 29 abr 2024 | 24,07 | 24,12 | 23,75 | 23,96 | 23,96 | 965.329 |
| 26 abr 2024 | 23,65 | 24,04 | 23,39 | 23,87 | 23,87 | 405.194 |
| 25 abr 2024 | 23,66 | 23,71 | 23,19 | 23,48 | 23,48 | 2.302.873 |
| 24 abr 2024 | 23,36 | 23,93 | 23,32 | 23,72 | 23,72 | 537.707 |
| 23 abr 2024 | 24,32 | 24,26 | 23,40 | 23,54 | 23,54 | 727.730 |
| 22 abr 2024 | 24,20 | 24,29 | 23,68 | 23,98 | 23,98 | 491.574 |
| 19 abr 2024 | 23,65 | 23,95 | 23,43 | 23,81 | 23,81 | 808.662 |
| 18 abr 2024 | 23,50 | 23,95 | 23,36 | 23,80 | 23,80 | 890.909 |
| 17 abr 2024 | 23,82 | 24,15 | 23,49 | 23,61 | 23,61 | 619.756 |
| 16 abr 2024 | 25,00 | 24,35 | 23,59 | 23,85 | 23,85 | 3.294.306 |
| 15 abr 2024 | 26,10 | 25,88 | 25,41 | 25,60 | 25,60 | 1.422.102 |
| 12 abr 2024 | 26,00 | 26,32 | 25,38 | 25,73 | 25,73 | 1.166.709 |
| 11 abr 2024 | 25,80 | 26,19 | 25,49 | 25,86 | 25,86 | 570.642 |
| 10 abr 2024 | 25,70 | 26,25 | 25,50 | 25,82 | 25,82 | 902.282 |
| 09 abr 2024 | 25,70 | 25,95 | 25,43 | 25,68 | 25,68 | 1.520.894 |
| 08 abr 2024 | 25,38 | 25,76 | 25,11 | 25,64 | 25,64 | 882.960 |
| 05 abr 2024 | 25,28 | 25,84 | 25,17 | 25,29 | 25,29 | 775.886 |
| 04 abr 2024 | 25,32 | 25,86 | 25,42 | 25,74 | 25,74 | 818.635 |
| 03 abr 2024 | 25,53 | 25,71 | 25,17 | 25,53 | 25,53 | 632.325 |
| 02 abr 2024 | 25,85 | 26,08 | 25,30 | 25,70 | 25,70 | 1.201.059 |
| 28 mar 2024 | 25,69 | 25,85 | 25,33 | 25,46 | 25,46 | 741.418 |
| 27 mar 2024 | 25,25 | 25,59 | 25,04 | 25,52 | 25,52 | 1.188.983 |
| 26 mar 2024 | 25,26 | 25,35 | 24,88 | 25,13 | 25,13 | 985.628 |
| 25 mar 2024 | 25,19 | 25,24 | 24,88 | 25,15 | 25,15 | 1.332.504 |
| 22 mar 2024 | 24,75 | 25,12 | 24,69 | 25,09 | 25,09 | 2.356.466 |
| 21 mar 2024 | 24,75 | 25,10 | 24,42 | 24,93 | 24,93 | 1.376.770 |
| 20 mar 2024 | 24,50 | 24,57 | 24,17 | 24,45 | 24,45 | 793.762 |
| 19 mar 2024 | 24,50 | 24,54 | 24,00 | 24,39 | 24,39 | 518.595 |
| 18 mar 2024 | 24,68 | 24,69 | 24,07 | 24,63 | 24,63 | 2.598.506 |
| 15 mar 2024 | 24,60 | 24,60 | 24,20 | 24,55 | 24,55 | 275.902 |
| 14 mar 2024 | 24,75 | 24,90 | 23,00 | 24,44 | 24,44 | 498.664 |
| 13 mar 2024 | 24,60 | 24,82 | 24,14 | 24,74 | 24,74 | 2.752.984 |
| 12 mar 2024 | 24,00 | 24,78 | 23,74 | 24,62 | 24,62 | 326.713 |
| 11 mar 2024 | 23,39 | 24,02 | 23,45 | 23,85 | 23,85 | 472.007 |
| 08 mar 2024 | 24,08 | 24,03 | 23,74 | 23,88 | 23,88 | 730.463 |
| 07 mar 2024 | 23,40 | 24,01 | 23,17 | 23,77 | 23,77 | 707.153 |
| 06 mar 2024 | 23,40 | 23,63 | 23,15 | 23,44 | 23,44 | 367.323 |
| 05 mar 2024 | 23,50 | 23,90 | 23,26 | 23,32 | 23,32 | 667.208 |
| 04 mar 2024 | 24,38 | 24,00 | 23,60 | 23,78 | 23,78 | 272.264 |
| 01 mar 2024 | 24,35 | 24,33 | 23,97 | 24,11 | 24,11 | 538.804 |
| 29 feb 2024 | 24,00 | 24,26 | 23,75 | 24,12 | 24,12 | 1.023.017 |
| 28 feb 2024 | 24,20 | 24,50 | 24,04 | 24,15 | 24,15 | 1.145.139 |
| 27 feb 2024 | 24,20 | 24,48 | 23,89 | 24,42 | 24,42 | 1.558.624 |
| 26 feb 2024 | 24,40 | 24,50 | 23,83 | 24,09 | 24,09 | 980.270 |
| 23 feb 2024 | 24,70 | 24,40 | 24,08 | 24,32 | 24,32 | 1.180.967 |
| 22 feb 2024 | 24,82 | 24,68 | 24,20 | 24,56 | 24,56 | 842.411 |
| 21 feb 2024 | 24,77 | 24,57 | 23,20 | 24,39 | 24,39 | 1.313.607 |
| 20 feb 2024 | 24,88 | 25,00 | 24,32 | 24,42 | 24,42 | 1.075.034 |
| 19 feb 2024 | 25,69 | 25,43 | 24,78 | 25,01 | 25,01 | 1.237.426 |
| 16 feb 2024 | 25,35 | 25,96 | 25,07 | 25,67 | 25,67 | 1.613.616 |
| 15 feb 2024 | 25,40 | 25,43 | 25,01 | 25,24 | 25,24 | 508.291 |
| 14 feb 2024 | 25,40 | 25,52 | 25,01 | 25,17 | 25,17 | 1.625.651 |
| 13 feb 2024 | 26,52 | 26,64 | 25,17 | 25,74 | 25,74 | 1.161.882 |
| 12 feb 2024 | 26,55 | 26,93 | 26,47 | 26,57 | 26,57 | 565.722 |
| 09 feb 2024 | 26,30 | 26,66 | 26,12 | 26,42 | 26,42 | 454.100 |
| 08 feb 2024 | 25,39 | 26,50 | 25,63 | 25,97 | 25,97 | 855.539 |
| 07 feb 2024 | 25,62 | 25,65 | 25,07 | 25,19 | 25,19 | 167.641 |
| 06 feb 2024 | 25,38 | 25,57 | 24,83 | 25,36 | 25,36 | 566.763 |
| 05 feb 2024 | 25,70 | 25,82 | 24,83 | 25,02 | 25,02 | 765.001 |
| 02 feb 2024 | 25,50 | 25,86 | 25,41 | 25,66 | 25,66 | 46.458 |
| 01 feb 2024 | 25,50 | 25,88 | 25,34 | 25,56 | 25,56 | 393.372 |
| 31 ene 2024 | 25,54 | 26,03 | 25,50 | 25,77 | 25,77 | 660.232 |
| 30 ene 2024 | 25,56 | 25,59 | 25,13 | 25,33 | 25,33 | 840.365 |
| 29 ene 2024 | 25,18 | 25,61 | 25,26 | 25,35 | 25,35 | 1.107.988 |
| 26 ene 2024 | 25,50 | 25,58 | 25,17 | 25,41 | 25,41 | 842.891 |
| 25 ene 2024 | 25,45 | 25,58 | 25,14 | 25,31 | 25,31 | 755.914 |
| 24 ene 2024 | 25,15 | 25,52 | 24,68 | 25,40 | 25,40 | 5.851.904 |
| 23 ene 2024 | 24,60 | 25,10 | 24,45 | 24,83 | 24,83 | 452.138 |
| 22 ene 2024 | 24,45 | 24,82 | 24,03 | 24,57 | 24,57 | 1.075.667 |
| 19 ene 2024 | 24,28 | 24,73 | 24,18 | 24,40 | 24,40 | 681.583 |
| 18 ene 2024 | 23,75 | 24,56 | 23,85 | 24,35 | 24,35 | 619.289 |
| 17 ene 2024 | 24,00 | 24,33 | 23,64 | 23,96 | 23,96 | 884.578 |
| 16 ene 2024 | 24,26 | 24,58 | 24,05 | 24,22 | 24,22 | 653.779 |
| 15 ene 2024 | 24,31 | 24,70 | 24,25 | 24,53 | 24,53 | 689.979 |
| 12 ene 2024 | 24,25 | 24,63 | 24,17 | 24,43 | 24,43 | 699.253 |
| 11 ene 2024 | 24,96 | 25,00 | 24,27 | 24,45 | 24,45 | 609.323 |
| 10 ene 2024 | 24,25 | 25,03 | 24,53 | 24,86 | 24,86 | 507.967 |
| 09 ene 2024 | 25,70 | 25,40 | 24,78 | 24,78 | 24,78 | 8.710.982 |
| 08 ene 2024 | 25,30 | 25,48 | 25,09 | 25,34 | 25,34 | 398.667 |
| 05 ene 2024 | 25,60 | 25,55 | 25,02 | 25,39 | 25,39 | 532.757 |
| 04 ene 2024 | 25,20 | 25,70 | 25,35 | 25,53 | 25,53 | 2.138.692 |
| 03 ene 2024 | 25,62 | 25,98 | 25,06 | 25,30 | 25,30 | 3.089.234 |
| 02 ene 2024 | 25,92 | 26,10 | 25,52 | 25,83 | 25,83 | 606.084 |
| 29 dic 2023 | 25,90 | 25,98 | 25,63 | 25,74 | 25,74 | 450.629 |
| 28 dic 2023 | 26,10 | 26,13 | 25,83 | 25,90 | 25,90 | 496.607 |
| 27 dic 2023 | 26,35 | 26,17 | 25,86 | 25,95 | 25,95 | 5.446.450 |
| 22 dic 2023 | 26,00 | 26,16 | 25,75 | 26,08 | 26,08 | 684.723 |
| 21 dic 2023 | 25,85 | 26,35 | 25,75 | 25,96 | 25,96 | 623.522 |
| 20 dic 2023 | 26,45 | 26,40 | 26,10 | 26,23 | 26,23 | 2.789.832 |
| 19 dic 2023 | 26,15 | 26,44 | 25,85 | 26,18 | 26,18 | 2.099.313 |
| 18 dic 2023 | 24,67 | 26,35 | 24,67 | 25,99 | 25,99 | 1.727.648 |
| 15 dic 2023 | 24,90 | 25,11 | 24,65 | 24,94 | 24,94 | 1.293.117 |
| 14 dic 2023 | 24,38 | 25,01 | 23,84 | 24,70 | 24,70 | 1.638.923 |
| 13 dic 2023 | 24,18 | 24,22 | 23,81 | 24,06 | 24,06 | 1.951.753 |
| 12 dic 2023 | 24,00 | 24,72 | 17,29 | 24,24 | 24,24 | 961.484 |
| 11 dic 2023 | 23,70 | 23,99 | 23,37 | 23,93 | 23,93 | 871.230 |
| *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.