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
58.845,79 +3.547,67 (+6,42%)
Aroundtown SA (0RUH.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:19PM 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 | 2,0062 | 2,0650 | 1,9300 | 2,0151 | 2,0151 | 2.071.997 |
| 02 may 2024 | 1,9780 | 2,0500 | 1,9600 | 2,0430 | 2,0430 | 59.056 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 2,0510 | 2,1210 | 1,9355 | 1,9525 | 1,9525 | 621.572 |
| 29 abr 2024 | 1,9545 | 2,0480 | 1,9460 | 2,0470 | 2,0470 | 192.555 |
| 26 abr 2024 | 1,8690 | 1,9820 | 1,8603 | 1,9450 | 1,9450 | 502.289 |
| 25 abr 2024 | 1,8810 | 1,8990 | 1,8355 | 1,8652 | 1,8652 | 586.846 |
| 24 abr 2024 | 1,9690 | 1,9700 | 1,8815 | 1,8933 | 1,8933 | 376.182 |
| 23 abr 2024 | 1,8655 | 1,9600 | 1,8620 | 1,9356 | 1,9356 | 1.311.978 |
| 22 abr 2024 | 1,8182 | 1,8895 | 1,8200 | 1,8427 | 1,8427 | 576.743 |
| 19 abr 2024 | 1,7855 | 1,8167 | 1,7740 | 1,7998 | 1,7998 | 236.149 |
| 18 abr 2024 | 1,7747 | 1,8110 | 1,7500 | 1,7963 | 1,7963 | 407.124 |
| 17 abr 2024 | 1,7172 | 1,7760 | 1,7030 | 1,7544 | 1,7544 | 2.116.859 |
| 16 abr 2024 | 1,8005 | 1,8010 | 1,7050 | 1,7761 | 1,7761 | 2.269.908 |
| 15 abr 2024 | 1,8460 | 1,8635 | 1,8035 | 1,8115 | 1,8115 | 1.129.186 |
| 12 abr 2024 | 1,8055 | 1,9185 | 1,8190 | 1,8779 | 1,8779 | 914.164 |
| 11 abr 2024 | 1,8010 | 1,8200 | 1,7555 | 1,7919 | 1,7919 | 699.208 |
| 10 abr 2024 | 1,7850 | 1,9435 | 1,7500 | 1,7986 | 1,7986 | 2.366.577 |
| 09 abr 2024 | 1,8075 | 1,8135 | 1,7645 | 1,7790 | 1,7790 | 359.456 |
| 08 abr 2024 | 1,7880 | 1,8120 | 1,7500 | 1,7713 | 1,7713 | 201.974 |
| 05 abr 2024 | 1,8737 | 1,9220 | 1,7720 | 1,8715 | 1,8715 | 1.954.424 |
| 04 abr 2024 | 1,8757 | 1,9130 | 1,8850 | 1,8937 | 1,8937 | 247.212 |
| 03 abr 2024 | 1,8675 | 1,9005 | 1,8560 | 1,8803 | 1,8803 | 1.054.796 |
| 02 abr 2024 | 1,9545 | 2,0250 | 1,8260 | 1,8717 | 1,8717 | 3.749.332 |
| 28 mar 2024 | 1,9925 | 2,0870 | 1,9190 | 1,9547 | 1,9547 | 5.956.489 |
| 27 mar 2024 | 1,6420 | 2,0270 | 1,5375 | 1,8419 | 1,8419 | 2.183.476 |
| 26 mar 2024 | 1,6743 | 1,7275 | 1,6530 | 1,6890 | 1,6890 | 365.373 |
| 25 mar 2024 | 1,6800 | 1,7350 | 1,6710 | 1,7110 | 1,7110 | 2.157.811 |
| 22 mar 2024 | 1,8030 | 1,8255 | 1,7000 | 1,7824 | 1,7824 | 2.306.981 |
| 21 mar 2024 | 1,9435 | 1,9950 | 1,9055 | 1,9724 | 1,9724 | 1.843.443 |
| 20 mar 2024 | 1,8600 | 1,9137 | 1,8190 | 1,8511 | 1,8511 | 3.416.281 |
| 19 mar 2024 | 1,8338 | 1,8750 | 1,7830 | 1,8352 | 1,8352 | 381.446 |
| 18 mar 2024 | 1,7778 | 1,8465 | 1,7560 | 1,8178 | 1,8178 | 1.389.205 |
| 15 mar 2024 | 1,8743 | 1,8615 | 1,7400 | 1,7610 | 1,7610 | 928.421 |
| 14 mar 2024 | 1,9025 | 1,9605 | 1,8980 | 1,9329 | 1,9329 | 2.418.996 |
| 13 mar 2024 | 1,8830 | 1,9160 | 1,8765 | 1,9066 | 1,9066 | 438.486 |
| 12 mar 2024 | 1,9200 | 1,9574 | 1,8750 | 1,9159 | 1,9159 | 1.561.361 |
| 11 mar 2024 | 1,8880 | 1,9600 | 1,8850 | 1,9449 | 1,9449 | 728.859 |
| 08 mar 2024 | 1,8275 | 1,9545 | 1,8190 | 1,9014 | 1,9014 | 262.802 |
| 07 mar 2024 | 1,7177 | 1,8365 | 1,6965 | 1,8018 | 1,8018 | 5.994.883 |
| 06 mar 2024 | 1,6743 | 1,7920 | 1,6452 | 1,7349 | 1,7349 | 832.830 |
| 05 mar 2024 | 1,6295 | 1,6702 | 1,6125 | 1,6535 | 1,6535 | 633.418 |
| 04 mar 2024 | 1,6738 | 1,6840 | 1,6300 | 1,6410 | 1,6410 | 187.161 |
| 01 mar 2024 | 1,6440 | 1,6955 | 1,6190 | 1,6645 | 1,6645 | 718.735 |
| 29 feb 2024 | 1,6835 | 1,6940 | 1,6260 | 1,6825 | 1,6825 | 3.923.279 |
| 28 feb 2024 | 1,7205 | 1,7200 | 1,6320 | 1,6707 | 1,6707 | 761.602 |
| 27 feb 2024 | 1,7162 | 1,7485 | 1,6890 | 1,7230 | 1,7230 | 616.872 |
| 26 feb 2024 | 1,7620 | 1,7730 | 1,7170 | 1,7395 | 1,7395 | 214.457 |
| 23 feb 2024 | 1,7680 | 1,7890 | 1,7365 | 1,7700 | 1,7700 | 354.284 |
| 22 feb 2024 | 1,7485 | 1,7810 | 1,7145 | 1,7705 | 1,7705 | 2.442.031 |
| 21 feb 2024 | 1,7635 | 1,7720 | 1,7385 | 1,7545 | 1,7545 | 216.075 |
| 20 feb 2024 | 1,7507 | 1,7980 | 1,7065 | 1,7423 | 1,7423 | 482.661 |
| 19 feb 2024 | 1,7552 | 1,8230 | 1,7430 | 1,7627 | 1,7627 | 297.797 |
| 16 feb 2024 | 1,8112 | 1,8090 | 1,7330 | 1,7561 | 1,7561 | 897.333 |
| 15 feb 2024 | 1,7773 | 1,8315 | 1,7665 | 1,7670 | 1,7670 | 609.997 |
| 14 feb 2024 | 1,7480 | 1,7710 | 1,7325 | 1,7616 | 1,7616 | 378.837 |
| 13 feb 2024 | 1,8158 | 1,8445 | 1,7465 | 1,7675 | 1,7675 | 910.244 |
| 12 feb 2024 | 1,7615 | 1,8450 | 1,7540 | 1,8278 | 1,8278 | 336.116 |
| 09 feb 2024 | 1,7070 | 1,7880 | 1,6960 | 1,7524 | 1,7524 | 2.622.286 |
| 08 feb 2024 | 1,8090 | 1,8365 | 1,7065 | 1,7643 | 1,7643 | 2.469.017 |
| 07 feb 2024 | 1,9737 | 1,9770 | 1,7900 | 1,9103 | 1,9103 | 2.610.920 |
| 06 feb 2024 | 2,0190 | 2,0250 | 1,9710 | 1,9772 | 1,9772 | 616.699 |
| 05 feb 2024 | 1,9692 | 2,0600 | 1,9600 | 1,9845 | 1,9845 | 1.414.885 |
| 02 feb 2024 | 2,0580 | 2,0880 | 1,9485 | 2,0024 | 2,0024 | 554.596 |
| 01 feb 2024 | 2,0510 | 2,1000 | 1,9600 | 2,0682 | 2,0682 | 591.849 |
| 31 ene 2024 | 2,0880 | 2,1280 | 2,0590 | 2,0903 | 2,0903 | 775.434 |
| 30 ene 2024 | 2,0745 | 2,1100 | 2,0590 | 2,1005 | 2,1005 | 636.014 |
| 29 ene 2024 | 2,0645 | 2,0790 | 2,0100 | 2,0587 | 2,0587 | 535.013 |
| 26 ene 2024 | 2,0800 | 2,0860 | 2,0230 | 2,0596 | 2,0596 | 202.173 |
| 25 ene 2024 | 2,0062 | 2,0840 | 1,9940 | 2,0612 | 2,0612 | 2.219.403 |
| 24 ene 2024 | 2,0303 | 2,0680 | 1,9900 | 2,0144 | 2,0144 | 2.329.010 |
| 23 ene 2024 | 2,1455 | 2,1500 | 1,9897 | 2,0751 | 2,0751 | 13.772.660 |
| 22 ene 2024 | 2,1435 | 2,1870 | 2,1090 | 2,1287 | 2,1287 | 2.175.301 |
| 19 ene 2024 | 2,1350 | 2,1710 | 2,1100 | 2,1237 | 2,1237 | 5.573.720 |
| 18 ene 2024 | 2,1015 | 2,1760 | 2,0910 | 2,1490 | 2,1490 | 1.021.192 |
| 17 ene 2024 | 2,1105 | 2,1730 | 2,0610 | 2,0914 | 2,0914 | 1.843.621 |
| 16 ene 2024 | 2,1445 | 2,1830 | 2,1070 | 2,1465 | 2,1465 | 913.251 |
| 15 ene 2024 | 2,2830 | 2,3110 | 2,1940 | 2,2486 | 2,2486 | 489.980 |
| 12 ene 2024 | 2,1985 | 2,2910 | 2,1580 | 2,2617 | 2,2617 | 607.490 |
| 11 ene 2024 | 2,2870 | 2,2970 | 2,1720 | 2,2084 | 2,2084 | 972.484 |
| 10 ene 2024 | 2,2420 | 2,3160 | 2,2260 | 2,2917 | 2,2917 | 628.022 |
| 09 ene 2024 | 2,2930 | 2,3010 | 2,2260 | 2,2349 | 2,2349 | 684.506 |
| 08 ene 2024 | 2,2450 | 2,2850 | 2,1880 | 2,2361 | 2,2361 | 654.928 |
| 05 ene 2024 | 2,2755 | 2,2950 | 2,2320 | 2,2583 | 2,2583 | 560.990 |
| 04 ene 2024 | 2,2490 | 2,3420 | 2,2360 | 2,3020 | 2,3020 | 418.614 |
| 03 ene 2024 | 2,3200 | 2,3730 | 2,2480 | 2,2838 | 2,2838 | 748.376 |
| 02 ene 2024 | 2,4840 | 2,5320 | 2,3550 | 2,3585 | 2,3585 | 566.410 |
| 29 dic 2023 | 2,4840 | 2,5310 | 2,4600 | 2,5070 | 2,5070 | 335.444 |
| 28 dic 2023 | 2,4850 | 2,5000 | 2,4410 | 2,4704 | 2,4704 | 197.054 |
| 27 dic 2023 | 2,3700 | 2,4810 | 2,2940 | 2,4420 | 2,4420 | 839.992 |
| 22 dic 2023 | 2,3670 | 2,3930 | 2,3400 | 2,3812 | 2,3812 | 295.222 |
| 21 dic 2023 | 2,4110 | 2,4140 | 2,3700 | 2,3792 | 2,3792 | 395.456 |
| 20 dic 2023 | 2,4590 | 2,4900 | 2,4100 | 2,4508 | 2,4508 | 1.013.001 |
| 19 dic 2023 | 2,4110 | 2,4930 | 2,4160 | 2,4623 | 2,4623 | 877.566 |
| 18 dic 2023 | 2,3535 | 2,4200 | 2,3450 | 2,3935 | 2,3935 | 803.216 |
| 15 dic 2023 | 2,4275 | 2,4600 | 2,3450 | 2,3918 | 2,3918 | 2.086.818 |
| 14 dic 2023 | 2,2840 | 2,4740 | 2,1880 | 2,4052 | 2,4052 | 3.397.764 |
| 13 dic 2023 | 2,2460 | 2,2730 | 2,1290 | 2,1749 | 2,1749 | 1.405.219 |
| 12 dic 2023 | 2,2295 | 2,2610 | 2,1900 | 2,2188 | 2,2188 | 302.594 |
| 11 dic 2023 | 2,2400 | 2,2580 | 2,1930 | 2,2263 | 2,2263 | 984.003 |
| *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.