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
56.343,99 -2.046,80 (-3,51%)
GraniteShares 3x Long Amazon Daily ETP (3LZN.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 11:45AM BST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 66,97 | 66,97 | 66,05 | 64,21 | 64,21 | 41 |
| 09 may 2024 | 64,82 | 64,82 | 64,57 | 67,07 | 67,07 | 271 |
| 08 may 2024 | 63,71 | 64,82 | 63,27 | 64,29 | 64,29 | 102 |
| 07 may 2024 | 64,44 | 66,00 | 57,77 | 65,68 | 65,68 | 155 |
| 03 may 2024 | 60,45 | 64,81 | 60,45 | 62,50 | 62,50 | 244 |
| 02 may 2024 | 57,80 | 59,20 | 57,80 | 58,55 | 58,55 | 282 |
| 01 may 2024 | 55,74 | 58,08 | 54,88 | 55,15 | 55,15 | 573 |
| 30 abr 2024 | 59,73 | 60,60 | 51,59 | 57,15 | 57,15 | 410 |
| 29 abr 2024 | 59,83 | 59,83 | 57,62 | 57,47 | 57,47 | 54 |
| 26 abr 2024 | 57,97 | 57,97 | 55,49 | 56,15 | 56,15 | 112 |
| 25 abr 2024 | 49,00 | 49,02 | 48,90 | 49,71 | 49,71 | 218 |
| 24 abr 2024 | 58,50 | 58,50 | 56,40 | 55,22 | 55,22 | 263 |
| 23 abr 2024 | 53,25 | 59,28 | 53,25 | 56,26 | 56,26 | 46 |
| 22 abr 2024 | 53,38 | 55,18 | 53,14 | 53,44 | 53,44 | 757 |
| 19 abr 2024 | 55,00 | 55,00 | 53,78 | 54,74 | 54,74 | 12 |
| 18 abr 2024 | 59,28 | 60,10 | 58,00 | 60,31 | 60,31 | 386 |
| 17 abr 2024 | 62,61 | 62,61 | 60,67 | 60,87 | 60,87 | 31 |
| 16 abr 2024 | 58,84 | 65,58 | 58,84 | 62,60 | 62,60 | 677 |
| 15 abr 2024 | 66,00 | 66,17 | 66,00 | 65,44 | 65,44 | 128 |
| 12 abr 2024 | 68,76 | 68,76 | 65,29 | 66,04 | 66,04 | 495 |
| 11 abr 2024 | 65,25 | 65,25 | 65,25 | 65,29 | 65,29 | 57 |
| 10 abr 2024 | 64,51 | 64,51 | 61,40 | 63,72 | 63,72 | 195 |
| 09 abr 2024 | 58,39 | 60,02 | 58,39 | 63,69 | 63,69 | 82 |
| 08 abr 2024 | 65,50 | 66,28 | 64,99 | 65,35 | 65,35 | 577 |
| 05 abr 2024 | 60,07 | 64,38 | 60,07 | 63,67 | 63,67 | 437 |
| 04 abr 2024 | 62,36 | 62,86 | 62,36 | 63,22 | 63,22 | 317 |
| 03 abr 2024 | 58,50 | 60,71 | 58,50 | 61,74 | 61,74 | 700 |
| 02 abr 2024 | 57,51 | 59,26 | 57,46 | 58,69 | 58,69 | 646 |
| 28 mar 2024 | 59,12 | 59,12 | 59,12 | 58,97 | 58,97 | 15 |
| 27 mar 2024 | 57,75 | 58,32 | 57,71 | 57,85 | 57,85 | 53 |
| 26 mar 2024 | 57,96 | 57,96 | 55,44 | 58,88 | 58,88 | 14.027 |
| 25 mar 2024 | 58,55 | 58,55 | 57,57 | 58,73 | 58,73 | 71 |
| 22 mar 2024 | 57,72 | 57,72 | 57,72 | 58,06 | 58,06 | 44 |
| 21 mar 2024 | 59,62 | 59,62 | 58,63 | 59,20 | 59,20 | 380 |
| 20 mar 2024 | 55,35 | 55,35 | 54,88 | 54,37 | 54,37 | 33 |
| 19 mar 2024 | 53,04 | 56,21 | 53,04 | 55,08 | 55,08 | 97 |
| 18 mar 2024 | 55,47 | 56,13 | 54,94 | 54,46 | 54,46 | 331 |
| 15 mar 2024 | 57,36 | 57,36 | 54,00 | 53,82 | 53,82 | 420 |
| 14 mar 2024 | 56,43 | 56,83 | 56,43 | 57,35 | 57,35 | 50 |
| 13 mar 2024 | 56,57 | 56,57 | 56,57 | 56,57 | 56,57 | - |
| 12 mar 2024 | 52,65 | 56,90 | 52,58 | 55,32 | 55,32 | 302 |
| 11 mar 2024 | 54,22 | 54,45 | 51,49 | 52,56 | 52,56 | 1283 |
| 08 mar 2024 | 55,92 | 56,80 | 55,92 | 57,29 | 57,29 | 435 |
| 07 mar 2024 | 52,82 | 55,75 | 52,82 | 56,06 | 56,06 | 433 |
| 06 mar 2024 | 55,30 | 55,71 | 53,62 | 55,08 | 55,08 | 514 |
| 05 mar 2024 | 57,34 | 57,34 | 55,21 | 54,98 | 54,98 | 1 |
| 04 mar 2024 | 56,63 | 59,68 | 56,63 | 59,17 | 59,17 | 68 |
| 01 mar 2024 | 56,69 | 57,84 | 56,69 | 58,08 | 58,08 | 170 |
| 29 feb 2024 | 54,15 | 54,15 | 54,15 | 55,01 | 55,01 | 10 |
| 28 feb 2024 | 54,15 | 54,15 | 54,15 | 54,15 | 54,15 | - |
| 27 feb 2024 | 54,91 | 54,91 | 52,22 | 54,67 | 54,67 | 50 |
| 26 feb 2024 | 56,21 | 56,21 | 55,81 | 55,51 | 55,51 | 386 |
| 23 feb 2024 | 53,71 | 55,50 | 53,71 | 54,83 | 54,83 | 48 |
| 22 feb 2024 | 52,22 | 52,22 | 51,00 | 53,13 | 53,13 | 5314 |
| 21 feb 2024 | 50,71 | 50,72 | 49,53 | 49,78 | 49,78 | 386 |
| 20 feb 2024 | 49,59 | 53,79 | 48,35 | 48,64 | 48,64 | 125 |
| 19 feb 2024 | 50,56 | 50,56 | 50,56 | 50,56 | 50,56 | - |
| 16 feb 2024 | 51,06 | 51,56 | 50,65 | 51,38 | 51,38 | 165 |
| 15 feb 2024 | 52,52 | 52,52 | 52,52 | 49,81 | 49,81 | 75 |
| 14 feb 2024 | 51,20 | 51,75 | 51,20 | 50,95 | 50,95 | 246 |
| 13 feb 2024 | 50,43 | 52,08 | 50,43 | 51,33 | 51,33 | 10 |
| 12 feb 2024 | 56,22 | 56,22 | 56,00 | 54,66 | 54,66 | 149 |
| 09 feb 2024 | 51,78 | 52,47 | 51,59 | 54,19 | 54,19 | 320 |
| 08 feb 2024 | 52,82 | 52,82 | 50,84 | 52,47 | 52,47 | 128 |
| 07 feb 2024 | 50,71 | 51,70 | 50,71 | 51,87 | 51,87 | 221 |
| 06 feb 2024 | 50,83 | 50,83 | 44,72 | 50,59 | 50,59 | 390 |
| 05 feb 2024 | 52,00 | 52,61 | 50,87 | 50,38 | 50,38 | 4890 |
| 02 feb 2024 | 51,02 | 53,00 | 51,02 | 52,83 | 52,83 | 7548 |
| 01 feb 2024 | 41,69 | 42,75 | 41,67 | 41,78 | 41,78 | 3447 |
| 31 ene 2024 | 40,96 | 43,30 | 40,18 | 41,25 | 41,25 | 1495 |
| 30 ene 2024 | 44,79 | 45,54 | 41,87 | 44,69 | 44,69 | 626 |
| 29 ene 2024 | 44,35 | 44,40 | 43,62 | 43,60 | 43,60 | 835 |
| 26 ene 2024 | 42,00 | 43,34 | 42,00 | 43,80 | 43,80 | 1330 |
| 25 ene 2024 | 41,21 | 42,00 | 41,20 | 42,90 | 42,90 | 9440 |
| 24 ene 2024 | 42,23 | 42,23 | 42,20 | 42,26 | 42,26 | 187 |
| 23 ene 2024 | 40,35 | 40,35 | 38,96 | 40,13 | 40,13 | 1000 |
| 22 ene 2024 | 41,35 | 41,57 | 39,80 | 40,33 | 40,33 | 318 |
| 19 ene 2024 | 39,40 | 39,40 | 39,13 | 39,40 | 39,40 | 606 |
| 18 ene 2024 | 36,15 | 38,88 | 36,15 | 39,23 | 39,23 | 310 |
| 17 ene 2024 | 37,62 | 37,62 | 37,13 | 37,87 | 37,87 | 8 |
| 16 ene 2024 | 37,98 | 40,37 | 37,59 | 39,03 | 39,03 | 8 |
| 15 ene 2024 | 39,63 | 42,10 | 39,63 | 39,86 | 39,86 | 525 |
| 12 ene 2024 | 39,40 | 40,55 | 39,40 | 40,63 | 40,63 | 650 |
| 11 ene 2024 | 40,29 | 41,45 | 39,90 | 40,13 | 40,13 | 1117 |
| 10 ene 2024 | 38,63 | 39,13 | 38,10 | 39,17 | 39,17 | 1481 |
| 09 ene 2024 | 35,06 | 37,30 | 35,06 | 37,44 | 37,44 | 39 |
| 08 ene 2024 | 33,65 | 35,23 | 33,65 | 35,04 | 35,04 | 883 |
| 05 ene 2024 | 33,10 | 33,28 | 33,10 | 33,96 | 33,96 | 800 |
| 04 ene 2024 | 36,21 | 36,21 | 33,30 | 34,81 | 34,81 | 1309 |
| 03 ene 2024 | 37,27 | 37,27 | 36,45 | 37,11 | 37,11 | 589 |
| 02 ene 2024 | 40,09 | 40,09 | 36,27 | 37,20 | 37,20 | 1263 |
| 29 dic 2023 | 39,40 | 39,40 | 39,40 | 39,81 | 39,81 | 51 |
| 28 dic 2023 | 39,95 | 39,97 | 39,60 | 39,76 | 39,76 | 627 |
| 27 dic 2023 | 39,66 | 40,68 | 39,66 | 39,97 | 39,97 | 231 |
| 22 dic 2023 | 39,65 | 39,65 | 39,65 | 39,99 | 39,99 | 16 |
| 21 dic 2023 | 40,12 | 40,12 | 39,45 | 39,42 | 39,42 | 184 |
| 20 dic 2023 | 39,75 | 40,78 | 39,32 | 40,97 | 40,97 | 571 |
| 19 dic 2023 | 40,64 | 40,64 | 35,07 | 40,19 | 40,19 | 1778 |
| 18 dic 2023 | 37,19 | 38,74 | 37,19 | 39,67 | 39,67 | 449 |
| 15 dic 2023 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
| *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.