Mercados españoles abiertos en 2 hrs 12 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.144,55 +70,57 (+0,19%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
84,38 +0,50 (+0,60%) Bitcoin EUR
58.325,81 +1.224,33 (+2,14%)
GraniteShares 3x Long NIO Daily ETC (3LIE.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:15PM BST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 0,0000 | 0,0000 | 0,0000 | 1,0736 | 1,0736 | 215.004 |
| 08 may 2024 | 1,1181 | 1,1181 | 1,0394 | 1,0166 | 1,0166 | 10.223 |
| 07 may 2024 | 1,3141 | 1,3141 | 0,8988 | 1,2208 | 1,2208 | 11.507 |
| 03 may 2024 | 1,2783 | 1,2783 | 1,2783 | 1,1551 | 1,1551 | 1 |
| 02 may 2024 | 1,1994 | 1,1994 | 1,1994 | 1,1994 | 1,1994 | - |
| 01 may 2024 | 0,8353 | 0,9100 | 0,8353 | 1,0547 | 1,0547 | 7612 |
| 30 abr 2024 | 0,7085 | 0,7085 | 0,5816 | 0,7573 | 0,7573 | 3221 |
| 29 abr 2024 | 0,7820 | 0,7820 | 0,7820 | 0,6942 | 0,6942 | 14.827 |
| 26 abr 2024 | 0,6896 | 0,6896 | 0,6896 | 0,6896 | 0,6896 | - |
| 25 abr 2024 | 0,5428 | 0,5428 | 0,5428 | 0,5335 | 0,5335 | 43.723 |
| 24 abr 2024 | 0,5643 | 0,5643 | 0,5643 | 0,5507 | 0,5507 | 19.101 |
| 23 abr 2024 | 0,5392 | 0,5392 | 0,5170 | 0,5199 | 0,5199 | 36.448 |
| 22 abr 2024 | 0,4519 | 0,4519 | 0,4519 | 0,4519 | 0,4519 | - |
| 19 abr 2024 | 0,4685 | 0,4773 | 0,4685 | 0,4570 | 0,4570 | 91.939 |
| 18 abr 2024 | 0,5324 | 0,5324 | 0,5324 | 0,5324 | 0,5324 | - |
| 17 abr 2024 | 0,4697 | 0,4697 | 0,4697 | 0,4697 | 0,4697 | - |
| 16 abr 2024 | 0,4627 | 0,6918 | 0,4465 | 0,4521 | 0,4521 | 6187 |
| 15 abr 2024 | 0,6427 | 0,6427 | 0,6427 | 0,4979 | 0,4979 | 3245 |
| 12 abr 2024 | 0,6079 | 0,6079 | 0,6079 | 0,5820 | 0,5820 | 1981 |
| 11 abr 2024 | 0,7327 | 0,7327 | 0,7327 | 0,7327 | 0,7327 | - |
| 10 abr 2024 | 0,8030 | 0,8030 | 0,8030 | 0,8030 | 0,8030 | - |
| 09 abr 2024 | 0,8020 | 0,8020 | 0,7865 | 0,8296 | 0,8296 | 27.480 |
| 08 abr 2024 | 0,7487 | 0,7487 | 0,7487 | 0,7487 | 0,7487 | - |
| 05 abr 2024 | 0,7851 | 0,7851 | 0,7851 | 0,7622 | 0,7622 | 1023 |
| 04 abr 2024 | 0,8537 | 0,8693 | 0,8537 | 0,8554 | 0,8554 | 108.188 |
| 03 abr 2024 | 0,7620 | 0,7620 | 0,7620 | 0,7620 | 0,7620 | - |
| 02 abr 2024 | 0,8251 | 0,9103 | 0,8134 | 0,8035 | 0,8035 | 9175 |
| 28 mar 2024 | 0,9042 | 0,9043 | 0,9042 | 0,8486 | 0,8486 | 26.796 |
| 27 mar 2024 | 0,9617 | 0,9809 | 0,8333 | 0,8399 | 0,8399 | 41.361 |
| 26 mar 2024 | 0,9710 | 1,2690 | 0,9710 | 0,9975 | 0,9975 | 4078 |
| 25 mar 2024 | 1,0704 | 1,0704 | 1,0704 | 1,0704 | 1,0704 | - |
| 22 mar 2024 | 1,0699 | 1,0699 | 1,0699 | 1,0177 | 1,0177 | 2089 |
| 21 mar 2024 | 1,1242 | 1,1256 | 1,1242 | 1,1163 | 1,1163 | 3421 |
| 20 mar 2024 | 1,1467 | 1,1467 | 1,1467 | 1,1467 | 1,1467 | - |
| 19 mar 2024 | 1,4962 | 2,0286 | 1,2007 | 1,2587 | 1,2587 | 19.701 |
| 18 mar 2024 | 1,7075 | 1,7075 | 1,7075 | 1,5330 | 1,5330 | 1934 |
| 15 mar 2024 | 1,5506 | 1,5506 | 1,5506 | 1,5506 | 1,5506 | - |
| 14 mar 2024 | 1,6014 | 1,6014 | 1,6014 | 1,6014 | 1,6014 | - |
| 13 mar 2024 | 1,9898 | 2,0386 | 1,9898 | 2,0422 | 2,0422 | 3934 |
| 12 mar 2024 | 2,1921 | 2,2382 | 1,4383 | 2,1599 | 2,1599 | 3716 |
| 11 mar 2024 | 2,1049 | 2,1049 | 2,1049 | 2,1049 | 2,1049 | - |
| 08 mar 2024 | 1,6513 | 1,6513 | 1,6513 | 1,6513 | 1,6513 | - |
| 07 mar 2024 | 1,5965 | 1,5965 | 1,5965 | 1,5965 | 1,5965 | - |
| 06 mar 2024 | 1,6801 | 1,6801 | 1,6801 | 1,7791 | 1,7791 | 75 |
| 05 mar 2024 | 1,3187 | 1,6725 | 1,1545 | 1,4638 | 1,4638 | 22.520 |
| 04 mar 2024 | 1,7575 | 1,7575 | 1,4474 | 1,4605 | 1,4605 | 985 |
| 01 mar 2024 | 1,9141 | 1,9141 | 1,8768 | 1,8770 | 1,8770 | 1576 |
| 29 feb 2024 | 1,8231 | 1,8231 | 1,8231 | 1,6763 | 1,6763 | 500 |
| 28 feb 2024 | 1,5262 | 1,5262 | 1,5262 | 1,5944 | 1,5944 | 1224 |
| 27 feb 2024 | 1,8913 | 2,1107 | 1,8861 | 1,8677 | 1,8677 | 6519 |
| 26 feb 2024 | 1,6949 | 1,6949 | 1,6949 | 1,6949 | 1,6949 | - |
| 23 feb 2024 | 1,5918 | 1,6072 | 1,5918 | 1,5780 | 1,5780 | 1176 |
| 22 feb 2024 | 2,0915 | 2,0915 | 1,9039 | 1,8955 | 1,8955 | 16.047 |
| 21 feb 2024 | 2,1936 | 2,1936 | 2,1936 | 2,1936 | 2,1936 | - |
| 20 feb 2024 | 2,1759 | 2,2474 | 1,9956 | 2,0633 | 2,0633 | 16.927 |
| 19 feb 2024 | 2,3935 | 2,3935 | 2,3935 | 2,3935 | 2,3935 | - |
| 16 feb 2024 | 2,3686 | 2,3686 | 2,3686 | 2,3686 | 2,3686 | - |
| 15 feb 2024 | 2,3389 | 2,3389 | 2,3389 | 2,3389 | 2,3389 | - |
| 14 feb 2024 | 2,1549 | 2,1549 | 2,1549 | 2,0859 | 2,0859 | 11.555 |
| 13 feb 2024 | 2,3298 | 2,3298 | 1,9599 | 2,0057 | 2,0057 | 21.479 |
| 12 feb 2024 | 2,1802 | 2,1802 | 2,1802 | 2,3651 | 2,3651 | 5779 |
| 09 feb 2024 | 2,0670 | 2,0946 | 2,0083 | 2,0292 | 2,0292 | 13.003 |
| 08 feb 2024 | 2,2257 | 2,2257 | 2,2257 | 2,0398 | 2,0398 | 2470 |
| 07 feb 2024 | 2,2002 | 2,2002 | 2,2002 | 2,2002 | 2,2002 | - |
| 06 feb 2024 | 2,2441 | 2,2441 | 2,0306 | 2,1730 | 2,1730 | 21.648 |
| 05 feb 2024 | 1,8783 | 1,8783 | 1,8783 | 1,7183 | 1,7183 | 12.717 |
| 02 feb 2024 | 1,8237 | 1,8237 | 1,8237 | 1,8198 | 1,8198 | 400 |
| 01 feb 2024 | 1,8831 | 1,8831 | 1,8831 | 1,8872 | 1,8872 | 12.899 |
| 31 ene 2024 | 2,1230 | 2,1230 | 2,1230 | 2,1230 | 2,1230 | - |
| 30 ene 2024 | 2,4710 | 2,6401 | 2,2992 | 2,2594 | 2,2594 | 13.726 |
| 29 ene 2024 | 2,4906 | 2,4906 | 2,4906 | 2,4906 | 2,4906 | - |
| 26 ene 2024 | 2,4706 | 2,4706 | 2,4706 | 2,4706 | 2,4706 | - |
| 25 ene 2024 | 2,3152 | 2,3152 | 2,3152 | 2,3795 | 2,3795 | 2263 |
| 24 ene 2024 | 2,8760 | 2,8760 | 2,8760 | 2,6061 | 2,6061 | 1667 |
| 23 ene 2024 | 2,5956 | 3,4134 | 2,5956 | 2,7901 | 2,7901 | 11.302 |
| 22 ene 2024 | 2,2923 | 2,2923 | 2,2923 | 2,2923 | 2,2923 | - |
| 19 ene 2024 | 2,7458 | 2,7458 | 2,5757 | 2,3977 | 2,3977 | 2058 |
| 18 ene 2024 | 2,8232 | 2,8232 | 2,8232 | 2,8232 | 2,8232 | - |
| 17 ene 2024 | 2,9302 | 2,9302 | 2,9302 | 2,9302 | 2,9302 | - |
| 16 ene 2024 | 4,0972 | 5,3156 | 3,3863 | 3,3828 | 3,3828 | 6927 |
| 15 ene 2024 | 4,0605 | 4,0605 | 4,0605 | 4,0605 | 4,0605 | - |
| 12 ene 2024 | 4,5459 | 4,5459 | 4,5459 | 4,5459 | 4,5459 | - |
| 11 ene 2024 | 4,7018 | 4,7018 | 4,7018 | 4,6273 | 4,6273 | 870 |
| 10 ene 2024 | 4,8139 | 4,8139 | 4,8139 | 4,6541 | 4,6541 | 576 |
| 09 ene 2024 | 5,3997 | 7,4227 | 5,3997 | 5,3779 | 5,3779 | 500 |
| 08 ene 2024 | 5,5812 | 5,5813 | 5,5812 | 5,9097 | 5,9097 | 4213 |
| 05 ene 2024 | 6,4268 | 6,4268 | 6,4268 | 6,3541 | 6,3541 | 484 |
| 04 ene 2024 | 6,8548 | 6,8548 | 6,8548 | 6,8548 | 6,8548 | - |
| 03 ene 2024 | 7,2416 | 7,2416 | 6,3375 | 7,1726 | 7,1726 | 4792 |
| 02 ene 2024 | 7,2942 | 9,6549 | 7,2942 | 7,3509 | 7,3509 | 493 |
| 29 dic 2023 | 10,3666 | 10,3666 | 10,3666 | 9,9372 | 9,9372 | 20 |
| 28 dic 2023 | 9,8970 | 9,8970 | 9,8970 | 9,8970 | 9,8970 | - |
| 27 dic 2023 | 9,2333 | 9,8553 | 9,0999 | 8,6448 | 8,6448 | 3880 |
| 22 dic 2023 | 6,6677 | 6,6677 | 6,6677 | 6,6677 | 6,6677 | - |
| 21 dic 2023 | 6,5868 | 6,5868 | 6,5868 | 6,5868 | 6,5868 | - |
| 20 dic 2023 | 7,8069 | 7,8069 | 7,8069 | 7,8069 | 7,8069 | - |
| 19 dic 2023 | 9,0859 | 9,0863 | 5,7246 | 9,1121 | 9,1121 | 2703 |
| 18 dic 2023 | 8,4955 | 9,1599 | 8,4955 | 7,8006 | 7,8006 | 5154 |
| 15 dic 2023 | 6,2205 | 7,1717 | 6,2205 | 6,8400 | 6,8400 | 650 |
| 14 dic 2023 | 6,2058 | 6,2058 | 6,2058 | 6,2058 | 6,2058 | - |
| *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.