Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.682,57 +375,56 (+0,67%)
GraniteShares 3x Long NIO Daily ETC (3LNI.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:14PM BST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,0100 | 1,0100 | 1,0064 | 1,0485 | 1,0485 | 992 |
| 09 may 2024 | 1,1920 | 1,1920 | 1,1265 | 1,1572 | 1,1572 | 1077 |
| 08 may 2024 | 1,2000 | 1,2000 | 1,0831 | 1,0990 | 1,0990 | 27.365 |
| 07 may 2024 | 1,2485 | 1,4310 | 1,1342 | 1,3136 | 1,3136 | 14.249 |
| 03 may 2024 | 1,2280 | 1,3488 | 1,2280 | 1,2485 | 1,2485 | 15.488 |
| 02 may 2024 | 1,2800 | 1,3591 | 1,1300 | 1,2821 | 1,2821 | 19.787 |
| 01 may 2024 | 0,9200 | 1,1145 | 0,9200 | 1,1352 | 1,1352 | 37.834 |
| 30 abr 2024 | 0,7796 | 0,8877 | 0,5608 | 0,8103 | 0,8103 | 16.384 |
| 29 abr 2024 | 0,8442 | 0,8492 | 0,7500 | 0,7448 | 0,7448 | 28.685 |
| 26 abr 2024 | 0,7000 | 0,7175 | 0,7000 | 0,7392 | 0,7392 | 1100 |
| 25 abr 2024 | 0,5721 | 0,5959 | 0,5528 | 0,5719 | 0,5719 | 146.725 |
| 24 abr 2024 | 0,6230 | 0,6230 | 0,5716 | 0,5878 | 0,5878 | 45.296 |
| 23 abr 2024 | 0,5674 | 0,5674 | 0,4848 | 0,5554 | 0,5554 | 20.082 |
| 22 abr 2024 | 0,4503 | 0,4868 | 0,4202 | 0,4813 | 0,4813 | 29.496 |
| 19 abr 2024 | 0,5026 | 0,5100 | 0,4925 | 0,4875 | 0,4875 | 37.886 |
| 18 abr 2024 | 0,5403 | 0,5879 | 0,5403 | 0,5689 | 0,5689 | 7626 |
| 17 abr 2024 | 0,4856 | 0,4856 | 0,4856 | 0,4981 | 0,4981 | 15 |
| 16 abr 2024 | 0,4512 | 0,8239 | 0,4390 | 0,4814 | 0,4814 | 29.948 |
| 15 abr 2024 | 0,5427 | 0,5558 | 0,5385 | 0,5355 | 0,5355 | 25.885 |
| 12 abr 2024 | 0,7782 | 0,7782 | 0,6034 | 0,6191 | 0,6191 | 10.537 |
| 11 abr 2024 | 0,8519 | 0,8519 | 0,8519 | 0,7844 | 0,7844 | 4165 |
| 10 abr 2024 | 0,9000 | 0,9800 | 0,8648 | 0,8550 | 0,8550 | 18.655 |
| 09 abr 2024 | 0,7805 | 0,9622 | 0,7805 | 0,8945 | 0,8945 | 13.843 |
| 08 abr 2024 | 0,8026 | 0,8180 | 0,7868 | 0,8080 | 0,8080 | 176.794 |
| 05 abr 2024 | 0,8516 | 0,8731 | 0,8200 | 0,8273 | 0,8273 | 80.094 |
| 04 abr 2024 | 0,8418 | 0,9451 | 0,8418 | 0,9293 | 0,9293 | 103.025 |
| 03 abr 2024 | 0,8329 | 0,8329 | 0,8277 | 0,8270 | 0,8270 | 1677 |
| 02 abr 2024 | 0,9566 | 0,9860 | 0,8100 | 0,8687 | 0,8687 | 83.675 |
| 28 mar 2024 | 1,0145 | 1,0177 | 0,9400 | 0,9194 | 0,9194 | 2919 |
| 27 mar 2024 | 1,0000 | 1,0000 | 0,8037 | 0,9563 | 0,9563 | 255.221 |
| 26 mar 2024 | 1,0800 | 1,2622 | 1,0352 | 1,0756 | 1,0756 | 28.983 |
| 25 mar 2024 | 1,1583 | 1,1583 | 1,1583 | 1,1583 | 1,1583 | - |
| 22 mar 2024 | 1,1665 | 1,1818 | 1,0799 | 1,1010 | 1,1010 | 22.859 |
| 21 mar 2024 | 1,3290 | 1,3290 | 1,2000 | 1,2122 | 1,2122 | 5938 |
| 20 mar 2024 | 1,3686 | 1,3905 | 1,2336 | 1,2461 | 1,2461 | 14.813 |
| 19 mar 2024 | 1,6830 | 2,0891 | 1,2896 | 1,3644 | 1,3644 | 39.365 |
| 18 mar 2024 | 1,8700 | 1,8875 | 1,7591 | 1,6680 | 1,6680 | 112.500 |
| 15 mar 2024 | 1,7900 | 1,7900 | 1,7631 | 1,6884 | 1,6884 | 1856 |
| 14 mar 2024 | 1,9536 | 2,0132 | 1,8492 | 1,7467 | 1,7467 | 7543 |
| 13 mar 2024 | 2,2146 | 2,3190 | 2,1973 | 2,1973 | 2,1973 | 1544 |
| 12 mar 2024 | 2,3314 | 2,3960 | 1,6515 | 2,3584 | 2,3584 | 23.569 |
| 11 mar 2024 | 1,9963 | 2,3500 | 1,9963 | 2,2980 | 2,2980 | 4107 |
| 08 mar 2024 | 1,8122 | 1,8122 | 1,8122 | 1,8122 | 1,8122 | - |
| 07 mar 2024 | 1,8382 | 1,8382 | 1,7076 | 1,7458 | 1,7458 | 1305 |
| 06 mar 2024 | 1,7042 | 1,9362 | 1,5800 | 1,9379 | 1,9379 | 60.819 |
| 05 mar 2024 | 1,6670 | 1,9178 | 1,2010 | 1,6200 | 1,6200 | 107.562 |
| 04 mar 2024 | 1,9535 | 1,9535 | 1,6032 | 1,5863 | 1,5863 | 28.026 |
| 01 mar 2024 | 2,0598 | 2,0791 | 1,9330 | 2,0366 | 2,0366 | 2505 |
| 29 feb 2024 | 1,7506 | 1,9804 | 1,7497 | 1,8158 | 1,8158 | 9173 |
| 28 feb 2024 | 1,7479 | 1,7479 | 1,6426 | 1,7327 | 1,7327 | 3775 |
| 27 feb 2024 | 1,9794 | 2,4283 | 1,9794 | 2,0271 | 2,0271 | 21.889 |
| 26 feb 2024 | 1,7501 | 1,9300 | 1,7500 | 1,8388 | 1,8388 | 43.205 |
| 23 feb 2024 | 2,1745 | 2,1745 | 1,7175 | 1,7079 | 1,7079 | 20.363 |
| 22 feb 2024 | 2,2615 | 2,2659 | 2,0301 | 2,0608 | 2,0608 | 33.250 |
| 21 feb 2024 | 2,4096 | 2,5057 | 2,3807 | 2,3723 | 2,3723 | 40.944 |
| 20 feb 2024 | 2,5643 | 2,5643 | 2,1204 | 2,2322 | 2,2322 | 20.582 |
| 19 feb 2024 | 2,4372 | 2,4372 | 2,4372 | 2,5957 | 2,5957 | 145 |
| 16 feb 2024 | 2,5824 | 2,7469 | 2,5824 | 2,6144 | 2,6144 | 21.287 |
| 15 feb 2024 | 2,5631 | 2,6300 | 2,5631 | 2,5814 | 2,5814 | 9354 |
| 14 feb 2024 | 2,2750 | 2,2750 | 2,2750 | 2,2381 | 2,2381 | 3295 |
| 13 feb 2024 | 2,4651 | 2,4651 | 2,1254 | 2,1536 | 2,1536 | 3270 |
| 12 feb 2024 | 2,6621 | 2,6621 | 2,6110 | 2,6110 | 2,6110 | 2550 |
| 09 feb 2024 | 2,2233 | 2,2923 | 2,1731 | 2,1876 | 2,1876 | 9097 |
| 08 feb 2024 | 2,4350 | 2,4350 | 2,4350 | 2,2011 | 2,2011 | 8839 |
| 07 feb 2024 | 2,3865 | 2,4081 | 2,2064 | 2,3756 | 2,3756 | 12.299 |
| 06 feb 2024 | 2,1588 | 2,4389 | 2,0834 | 2,4389 | 2,4389 | 8238 |
| 05 feb 2024 | 2,0934 | 2,0934 | 1,7915 | 1,8492 | 1,8492 | 5413 |
| 02 feb 2024 | 2,1000 | 2,1608 | 1,8860 | 1,9649 | 1,9649 | 10.592 |
| 01 feb 2024 | 2,2800 | 2,3418 | 2,0000 | 2,0484 | 2,0484 | 1683 |
| 31 ene 2024 | 2,1839 | 2,2243 | 2,0389 | 2,3059 | 2,3059 | 30.393 |
| 30 ene 2024 | 2,6313 | 2,9303 | 2,4400 | 2,5417 | 2,5417 | 65.711 |
| 29 ene 2024 | 2,8740 | 2,8760 | 2,6000 | 2,6927 | 2,6927 | 3524 |
| 26 ene 2024 | 2,5683 | 2,7650 | 2,5683 | 2,6843 | 2,6843 | 6704 |
| 25 ene 2024 | 2,6001 | 2,6807 | 2,4107 | 2,5721 | 2,5721 | 23.265 |
| 24 ene 2024 | 3,1064 | 3,1125 | 2,8505 | 2,8505 | 2,8505 | 16.309 |
| 23 ene 2024 | 2,8300 | 4,0189 | 2,8300 | 3,0306 | 3,0306 | 20.133 |
| 22 ene 2024 | 2,4858 | 2,7452 | 2,2495 | 2,4962 | 2,4962 | 1342 |
| 19 ene 2024 | 2,9858 | 2,9858 | 2,5373 | 2,7126 | 2,7126 | 14.687 |
| 18 ene 2024 | 3,3733 | 3,5574 | 3,3722 | 3,0675 | 3,0675 | 2511 |
| 17 ene 2024 | 3,0822 | 3,1662 | 2,7500 | 3,1871 | 3,1871 | 45.017 |
| 16 ene 2024 | 4,4561 | 5,8764 | 3,6591 | 3,6869 | 3,6869 | 13.445 |
| 15 ene 2024 | 4,7813 | 4,7813 | 4,7813 | 4,5415 | 4,5415 | 2600 |
| 12 ene 2024 | 5,1141 | 5,2645 | 4,7681 | 4,9785 | 4,9785 | 4839 |
| 11 ene 2024 | 5,6428 | 5,6810 | 4,9710 | 5,0704 | 5,0704 | 1484 |
| 10 ene 2024 | 5,8100 | 5,8100 | 5,1237 | 5,1437 | 5,1437 | 11.638 |
| 09 ene 2024 | 6,2908 | 9,2229 | 5,8038 | 5,8763 | 5,8763 | 3286 |
| 08 ene 2024 | 6,6000 | 6,6000 | 6,0000 | 6,4848 | 6,4848 | 11.288 |
| 05 ene 2024 | 6,6988 | 7,2779 | 6,6988 | 6,9703 | 6,9703 | 4359 |
| 04 ene 2024 | 7,8492 | 7,8492 | 7,7800 | 7,5143 | 7,5143 | 1600 |
| 03 ene 2024 | 7,9399 | 7,9399 | 6,8399 | 7,8233 | 7,8233 | 2280 |
| 02 ene 2024 | 10,0100 | 10,5077 | 8,1535 | 8,0567 | 8,0567 | 716 |
| 29 dic 2023 | 11,1000 | 11,4456 | 11,1000 | 11,0176 | 11,0176 | 20.351 |
| 28 dic 2023 | 9,5001 | 11,3852 | 9,5001 | 10,9595 | 10,9595 | 5437 |
| 27 dic 2023 | 10,1829 | 11,0000 | 9,5247 | 9,6216 | 9,6216 | 4652 |
| 22 dic 2023 | 7,3562 | 7,3562 | 7,3562 | 7,3562 | 7,3562 | - |
| 21 dic 2023 | 7,1971 | 7,5080 | 6,9769 | 7,2407 | 7,2407 | 1240 |
| 20 dic 2023 | 9,6715 | 9,6715 | 8,6560 | 8,5646 | 8,5646 | 672 |
| 19 dic 2023 | 9,5576 | 10,1716 | 6,4741 | 10,0036 | 10,0036 | 996 |
| 18 dic 2023 | 7,5360 | 10,0644 | 7,5360 | 8,5229 | 8,5229 | 6237 |
| 15 dic 2023 | 7,3990 | 7,6934 | 6,9000 | 7,4554 | 7,4554 | 2281 |
| *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.