Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.818,41 +237,36 (+0,42%)
First Tin Plc (1SN.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 04:35PM BST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 4,9000 | 4,9490 | 4,9000 | 4,9000 | 4,9000 | 41.970 |
| 27 jun 2024 | 4,9000 | 4,8200 | 4,8200 | 4,9000 | 4,9000 | 26.287 |
| 26 jun 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 25 jun 2024 | 5,0500 | 5,2000 | 4,6400 | 4,6400 | 4,6400 | 1.019.873 |
| 24 jun 2024 | 5,4000 | 5,4000 | 5,0000 | 5,0500 | 5,0500 | 136.265 |
| 21 jun 2024 | 5,4000 | 5,5000 | 5,3000 | 5,4000 | 5,4000 | 271.258 |
| 20 jun 2024 | 5,3750 | 5,3750 | 5,3750 | 5,3750 | 5,3750 | - |
| 19 jun 2024 | 5,3750 | 5,3750 | 5,3750 | 5,3750 | 5,3750 | - |
| 18 jun 2024 | 5,3750 | 5,3750 | 5,3750 | 5,3750 | 5,3750 | - |
| 17 jun 2024 | 5,3750 | 5,5000 | 5,4490 | 5,3750 | 5,3750 | 41.627 |
| 14 jun 2024 | 5,3750 | 5,3100 | 5,3100 | 5,3750 | 5,3750 | 3026 |
| 13 jun 2024 | 5,3750 | 5,5000 | 5,3110 | 5,3750 | 5,3750 | 16.000 |
| 12 jun 2024 | 5,3750 | 5,3750 | 5,3750 | 5,3750 | 5,3750 | - |
| 11 jun 2024 | 5,3750 | 5,5000 | 5,2500 | 5,3750 | 5,3750 | 40 |
| 10 jun 2024 | 5,3750 | 5,4630 | 5,3100 | 5,3750 | 5,3750 | 9188 |
| 07 jun 2024 | 5,3750 | 5,5000 | 5,5000 | 5,3750 | 5,3750 | 340.000 |
| 06 jun 2024 | 5,3750 | 5,3050 | 5,3050 | 5,3750 | 5,3750 | 7645 |
| 05 jun 2024 | 5,3750 | 5,5000 | 5,3000 | 5,3750 | 5,3750 | 98.249 |
| 04 jun 2024 | 5,3750 | 5,5800 | 5,2500 | 5,3750 | 5,3750 | 533.814 |
| 03 jun 2024 | 5,5000 | 5,5000 | 5,4000 | 5,4000 | 5,4000 | 93.181 |
| 31 may 2024 | 5,5000 | 5,7000 | 5,3000 | 5,5000 | 5,5000 | 620.852 |
| 30 may 2024 | 5,3750 | 5,5000 | 5,2500 | 5,3000 | 5,3000 | 754.341 |
| 29 may 2024 | 6,0250 | 5,9000 | 5,2750 | 5,5000 | 5,5000 | 646.034 |
| 28 may 2024 | 5,9000 | 6,0000 | 5,8500 | 5,9000 | 5,9000 | 176.782 |
| 24 may 2024 | 6,1250 | 6,1100 | 5,8000 | 5,9000 | 5,9000 | 590.354 |
| 23 may 2024 | 6,1250 | 6,1350 | 6,1350 | 6,1250 | 6,1250 | 4000 |
| 22 may 2024 | 6,1250 | 6,4000 | 6,2500 | 6,4000 | 6,4000 | 36.252 |
| 21 may 2024 | 6,1250 | 6,2500 | 6,0000 | 6,0000 | 6,0000 | 57.836 |
| 20 may 2024 | 6,1250 | 6,1130 | 6,0000 | 6,1250 | 6,1250 | 76.132 |
| 17 may 2024 | 6,1250 | 6,1700 | 6,0000 | 6,1250 | 6,1250 | 25.725 |
| 16 may 2024 | 6,1250 | 6,2500 | 6,0120 | 6,2500 | 6,2500 | 95.862 |
| 15 may 2024 | 6,2500 | 6,4000 | 6,0500 | 6,1250 | 6,1250 | 90.676 |
| 14 may 2024 | 6,2500 | 6,2400 | 6,0000 | 6,0000 | 6,0000 | 59.318 |
| 13 may 2024 | 6,2500 | 6,5000 | 6,0000 | 6,0000 | 6,0000 | 66.473 |
| 10 may 2024 | 6,3000 | 6,3000 | 6,0500 | 6,2500 | 6,2500 | 210.053 |
| 09 may 2024 | 6,4000 | 6,5000 | 6,0000 | 6,3000 | 6,3000 | 170.437 |
| 08 may 2024 | 6,5750 | 6,5300 | 6,3750 | 6,5000 | 6,5000 | 339.633 |
| 07 may 2024 | 6,3500 | 6,6000 | 6,3800 | 6,5000 | 6,5000 | 2.569.810 |
| 03 may 2024 | 6,6250 | 6,6500 | 6,1000 | 6,3500 | 6,3500 | 1.833.458 |
| 02 may 2024 | 6,3000 | 6,5750 | 6,2600 | 6,5000 | 6,5000 | 629.039 |
| 01 may 2024 | 6,3000 | 6,4500 | 6,4500 | 6,3000 | 6,3000 | 500 |
| 30 abr 2024 | 6,1500 | 6,2500 | 6,2500 | 6,1500 | 6,1500 | 236.187 |
| 29 abr 2024 | 6,1500 | 6,5000 | 6,0000 | 6,0000 | 6,0000 | 168.183 |
| 26 abr 2024 | 6,2500 | 6,3000 | 6,0000 | 6,0000 | 6,0000 | 48.006 |
| 25 abr 2024 | 6,4000 | 6,7000 | 6,1350 | 6,2500 | 6,2500 | 381.679 |
| 24 abr 2024 | 6,1000 | 6,6000 | 6,0000 | 6,6000 | 6,6000 | 401.703 |
| 23 abr 2024 | 5,7500 | 6,2000 | 5,8000 | 6,1000 | 6,1000 | 758.348 |
| 22 abr 2024 | 5,7500 | 5,8000 | 5,7650 | 5,8000 | 5,8000 | 63.623 |
| 19 abr 2024 | 5,6000 | 5,7000 | 5,5000 | 5,5000 | 5,5000 | 148.555 |
| 18 abr 2024 | 5,4000 | 5,7000 | 5,4700 | 5,5000 | 5,5000 | 152.108 |
| 17 abr 2024 | 5,4500 | 5,5000 | 5,3000 | 5,4000 | 5,4000 | 158.181 |
| 16 abr 2024 | 5,3500 | 5,5000 | 5,3000 | 5,5000 | 5,5000 | 20.042 |
| 15 abr 2024 | 5,3500 | 5,5000 | 5,3000 | 5,3500 | 5,3500 | 15.058 |
| 12 abr 2024 | 5,2000 | 5,4750 | 5,2000 | 5,4000 | 5,4000 | 195.583 |
| 11 abr 2024 | 5,1000 | 5,1500 | 5,0000 | 5,1500 | 5,1500 | 1.622.085 |
| 10 abr 2024 | 5,1250 | 5,2500 | 5,1000 | 5,1500 | 5,1500 | 1.526.919 |
| 09 abr 2024 | 5,1250 | 5,3000 | 5,0000 | 5,3000 | 5,3000 | 1.103.036 |
| 08 abr 2024 | 5,1250 | 5,1250 | 5,1250 | 5,1250 | 5,1250 | - |
| 05 abr 2024 | 5,1250 | 5,2500 | 5,2500 | 5,1250 | 5,1250 | 10.000 |
| 04 abr 2024 | 5,1250 | 5,2500 | 5,2500 | 5,1250 | 5,1250 | 20.000 |
| 03 abr 2024 | 5,2500 | 5,4000 | 5,0250 | 5,1250 | 5,1250 | 10.912 |
| 02 abr 2024 | 5,4000 | 5,2080 | 5,2000 | 5,4000 | 5,4000 | 3600 |
| 28 mar 2024 | 5,5000 | 5,5500 | 5,2200 | 5,4000 | 5,4000 | 73.968 |
| 27 mar 2024 | 5,5000 | 5,4000 | 5,4000 | 5,5000 | 5,5000 | 3000 |
| 26 mar 2024 | 5,5000 | 5,6000 | 5,4000 | 5,5000 | 5,5000 | 7571 |
| 25 mar 2024 | 5,5000 | 5,5900 | 5,4000 | 5,5000 | 5,5000 | 17.669 |
| 22 mar 2024 | 5,4000 | 5,4000 | 5,4000 | 5,5000 | 5,5000 | 50.000 |
| 21 mar 2024 | 5,5000 | 5,4500 | 5,4500 | 5,5000 | 5,5000 | 85.000 |
| 20 mar 2024 | 5,5000 | 5,5060 | 5,4000 | 5,5000 | 5,5000 | 10.556 |
| 19 mar 2024 | 5,5500 | 5,7000 | 5,4000 | 5,5000 | 5,5000 | 160.018 |
| 18 mar 2024 | 5,6000 | 5,7000 | 5,5000 | 5,5500 | 5,5500 | 736.378 |
| 15 mar 2024 | 5,6000 | 5,7000 | 5,5000 | 5,7000 | 5,7000 | 74.342 |
| 14 mar 2024 | 5,6000 | 5,7000 | 5,5000 | 5,7000 | 5,7000 | 324.127 |
| 13 mar 2024 | 5,7500 | 5,9000 | 5,5000 | 5,6000 | 5,6000 | 257.098 |
| 12 mar 2024 | 5,7500 | 6,0000 | 5,5000 | 6,0000 | 6,0000 | 1.160.354 |
| 11 mar 2024 | 5,1500 | 6,0000 | 5,2900 | 5,7500 | 5,7500 | 693.628 |
| 08 mar 2024 | 4,8000 | 5,1500 | 4,5100 | 5,1500 | 5,1500 | 131.924 |
| 07 mar 2024 | 4,5500 | 5,0000 | 4,5500 | 4,8400 | 4,8400 | 412.226 |
| 06 mar 2024 | 4,5000 | 4,8000 | 4,4200 | 4,5500 | 4,5500 | 437.029 |
| 05 mar 2024 | 4,4000 | 4,6000 | 4,3600 | 4,6000 | 4,6000 | 130.300 |
| 04 mar 2024 | 4,4000 | 4,5000 | 4,0000 | 4,0000 | 4,0000 | 151.665 |
| 01 mar 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 29 feb 2024 | 4,4000 | 4,5000 | 4,5000 | 4,4000 | 4,4000 | 68.000 |
| 28 feb 2024 | 4,4000 | 4,3000 | 4,2100 | 4,3000 | 4,3000 | 11.661 |
| 27 feb 2024 | 4,3500 | 4,5000 | 4,4000 | 4,4000 | 4,4000 | 42.022 |
| 26 feb 2024 | 4,1000 | 4,5000 | 4,0000 | 4,3500 | 4,3500 | 276.213 |
| 23 feb 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 22 feb 2024 | 4,1000 | 4,2000 | 4,2000 | 4,1000 | 4,1000 | 70.000 |
| 21 feb 2024 | 4,0000 | 4,1500 | 4,0000 | 4,0000 | 4,0000 | 160.000 |
| 20 feb 2024 | 4,0000 | 4,2000 | 4,2000 | 4,0000 | 4,0000 | 100 |
| 19 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 16 feb 2024 | 3,9500 | 4,0000 | 3,8000 | 4,0000 | 4,0000 | 125.152 |
| 15 feb 2024 | 3,9500 | 3,9500 | 3,8000 | 3,9500 | 3,9500 | 434.999 |
| 14 feb 2024 | 3,9500 | 4,0000 | 4,0000 | 3,9500 | 3,9500 | 24.578 |
| 13 feb 2024 | 3,9500 | 4,1000 | 4,1000 | 3,9500 | 3,9500 | 1313 |
| 12 feb 2024 | 3,9500 | 4,1000 | 4,1000 | 3,9500 | 3,9500 | 5000 |
| 09 feb 2024 | 3,9500 | 4,0000 | 4,0000 | 3,9500 | 3,9500 | 50.000 |
| 08 feb 2024 | 3,9500 | 3,8000 | 3,6500 | 3,9500 | 3,9500 | 27.437 |
| 07 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 3,9500 | 3,9500 | 100.000 |
| 06 feb 2024 | 4,0500 | 4,1000 | 4,0000 | 4,0000 | 4,0000 | 112.453 |
| *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.