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
56.730,42 +263,10 (+0,47%)
GraniteShares 3x Short Tesla Daily ETP (3STS.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:35PM 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 | 16,67 | 18,11 | 16,16 | 17,75 | 17,75 | 26.393 |
| 09 may 2024 | 16,33 | 16,89 | 15,80 | 16,70 | 16,70 | 14.401 |
| 08 may 2024 | 15,02 | 17,20 | 15,02 | 16,03 | 16,03 | 64.983 |
| 07 may 2024 | 13,65 | 15,11 | 13,54 | 14,91 | 14,91 | 26.482 |
| 03 may 2024 | 15,00 | 15,27 | 13,80 | 14,97 | 14,97 | 33.196 |
| 02 may 2024 | 14,85 | 15,86 | 13,50 | 14,94 | 14,94 | 33.008 |
| 01 may 2024 | 14,44 | 15,31 | 14,05 | 14,77 | 14,77 | 50.590 |
| 30 abr 2024 | 12,32 | 36,24 | 12,24 | 14,02 | 14,02 | 125.992 |
| 29 abr 2024 | 20,47 | 20,58 | 13,28 | 13,31 | 13,31 | 221.599 |
| 26 abr 2024 | 21,65 | 23,90 | 21,46 | 22,38 | 22,38 | 91.200 |
| 25 abr 2024 | 28,00 | 28,80 | 24,53 | 24,69 | 24,69 | 65.767 |
| 24 abr 2024 | 25,40 | 29,77 | 21,00 | 27,32 | 27,32 | 94.879 |
| 23 abr 2024 | 45,47 | 45,47 | 35,42 | 40,80 | 40,80 | 39.920 |
| 22 abr 2024 | 41,01 | 47,00 | 41,01 | 45,67 | 45,67 | 66.275 |
| 19 abr 2024 | 38,81 | 41,18 | 37,21 | 37,89 | 37,89 | 53.196 |
| 18 abr 2024 | 33,55 | 38,72 | 33,55 | 37,29 | 37,29 | 18.195 |
| 17 abr 2024 | 32,75 | 35,17 | 31,60 | 33,88 | 33,88 | 18.067 |
| 16 abr 2024 | 31,51 | 35,00 | 25,20 | 32,38 | 32,38 | 52.806 |
| 15 abr 2024 | 26,00 | 29,33 | 25,77 | 28,50 | 28,50 | 23.032 |
| 12 abr 2024 | 25,26 | 26,11 | 24,88 | 25,66 | 25,66 | 5751 |
| 11 abr 2024 | 26,37 | 27,51 | 25,18 | 26,39 | 26,39 | 38.290 |
| 10 abr 2024 | 23,61 | 26,27 | 23,45 | 25,79 | 25,79 | 17.141 |
| 09 abr 2024 | 25,26 | 30,30 | 22,97 | 24,92 | 24,92 | 115.709 |
| 08 abr 2024 | 27,00 | 28,55 | 24,95 | 25,27 | 25,27 | 30.737 |
| 05 abr 2024 | 26,93 | 31,68 | 26,33 | 31,71 | 31,71 | 84.714 |
| 04 abr 2024 | 28,18 | 28,70 | 26,49 | 26,67 | 26,67 | 12.970 |
| 03 abr 2024 | 29,80 | 31,15 | 28,35 | 28,75 | 28,75 | 18.823 |
| 02 abr 2024 | 25,25 | 31,46 | 24,23 | 29,84 | 29,84 | 113.290 |
| 28 mar 2024 | 23,19 | 25,47 | 23,19 | 24,70 | 24,70 | 26.034 |
| 27 mar 2024 | 24,07 | 25,33 | 22,91 | 23,44 | 23,44 | 31.284 |
| 26 mar 2024 | 25,50 | 27,74 | 21,90 | 23,36 | 23,36 | 37.696 |
| 25 mar 2024 | 28,92 | 29,60 | 25,87 | 27,17 | 27,17 | 24.961 |
| 22 mar 2024 | 26,42 | 30,32 | 26,42 | 28,54 | 28,54 | 132.819 |
| 21 mar 2024 | 24,38 | 26,44 | 24,11 | 26,18 | 26,18 | 29.549 |
| 20 mar 2024 | 27,19 | 27,76 | 26,40 | 27,36 | 27,36 | 30.317 |
| 19 mar 2024 | 26,69 | 30,21 | 25,83 | 27,33 | 27,33 | 51.246 |
| 18 mar 2024 | 30,44 | 30,97 | 25,94 | 27,02 | 27,02 | 68.117 |
| 15 mar 2024 | 32,78 | 33,94 | 31,62 | 33,80 | 33,80 | 39.215 |
| 14 mar 2024 | 29,95 | 33,60 | 28,94 | 33,19 | 33,19 | 30.577 |
| 13 mar 2024 | 26,00 | 29,14 | 25,64 | 28,52 | 28,52 | 22.424 |
| 12 mar 2024 | 25,03 | 28,28 | 21,79 | 25,73 | 25,73 | 16.479 |
| 11 mar 2024 | 27,07 | 27,13 | 23,45 | 25,50 | 25,50 | 13.364 |
| 08 mar 2024 | 25,16 | 27,23 | 23,38 | 27,09 | 27,09 | 11.617 |
| 07 mar 2024 | 27,52 | 28,56 | 25,05 | 26,08 | 26,08 | 23.737 |
| 06 mar 2024 | 23,82 | 27,60 | 23,43 | 26,74 | 26,74 | 32.966 |
| 05 mar 2024 | 22,83 | 25,69 | 18,64 | 25,53 | 25,53 | 35.949 |
| 04 mar 2024 | 18,45 | 21,54 | 18,27 | 21,47 | 21,47 | 27.479 |
| 01 mar 2024 | 18,19 | 19,24 | 18,19 | 18,69 | 18,69 | 9511 |
| 29 feb 2024 | 18,53 | 18,91 | 17,58 | 19,00 | 19,00 | 43.609 |
| 28 feb 2024 | 18,64 | 19,26 | 17,50 | 17,52 | 17,52 | 64.478 |
| 27 feb 2024 | 19,00 | 20,87 | 17,50 | 18,39 | 18,39 | 18.585 |
| 26 feb 2024 | 21,79 | 22,67 | 18,90 | 18,93 | 18,93 | 29.907 |
| 23 feb 2024 | 20,22 | 21,19 | 20,00 | 20,80 | 20,80 | 20.104 |
| 22 feb 2024 | 20,18 | 21,72 | 19,66 | 21,05 | 21,05 | 13.968 |
| 21 feb 2024 | 21,47 | 22,01 | 19,22 | 21,01 | 21,01 | 11.509 |
| 20 feb 2024 | 20,09 | 22,46 | 19,69 | 21,44 | 21,44 | 12.621 |
| 19 feb 2024 | 19,58 | 19,93 | 19,35 | 19,87 | 19,87 | 1597 |
| 16 feb 2024 | 18,72 | 19,88 | 17,65 | 18,90 | 18,90 | 38.583 |
| 15 feb 2024 | 22,68 | 23,20 | 20,95 | 21,65 | 21,65 | 29.427 |
| 14 feb 2024 | 24,67 | 25,76 | 24,17 | 24,96 | 24,96 | 12.286 |
| 13 feb 2024 | 23,70 | 26,25 | 23,58 | 25,27 | 25,27 | 62.188 |
| 12 feb 2024 | 21,99 | 23,14 | 21,42 | 22,75 | 22,75 | 14.527 |
| 09 feb 2024 | 23,06 | 23,23 | 21,75 | 22,90 | 22,90 | 11.685 |
| 08 feb 2024 | 23,61 | 25,10 | 22,74 | 23,01 | 23,01 | 18.557 |
| 07 feb 2024 | 24,71 | 26,33 | 22,88 | 24,39 | 24,39 | 41.601 |
| 06 feb 2024 | 28,03 | 29,44 | 24,58 | 26,05 | 26,05 | 36.196 |
| 05 feb 2024 | 24,72 | 29,43 | 24,72 | 27,99 | 27,99 | 24.769 |
| 02 feb 2024 | 23,98 | 26,30 | 23,29 | 26,00 | 26,00 | 33.176 |
| 01 feb 2024 | 23,30 | 25,66 | 22,98 | 25,42 | 25,42 | 17.513 |
| 31 ene 2024 | 24,45 | 25,32 | 23,21 | 23,36 | 23,36 | 29.983 |
| 30 ene 2024 | 22,10 | 23,71 | 21,26 | 22,33 | 22,33 | 69.269 |
| 29 ene 2024 | 25,36 | 26,32 | 23,18 | 23,67 | 23,67 | 37.265 |
| 26 ene 2024 | 26,37 | 26,92 | 25,21 | 26,22 | 26,22 | 51.470 |
| 25 ene 2024 | 23,03 | 26,12 | 23,03 | 25,72 | 25,72 | 127.851 |
| 24 ene 2024 | 18,65 | 19,44 | 18,13 | 18,78 | 18,78 | 35.148 |
| 23 ene 2024 | 19,29 | 19,69 | 17,47 | 19,11 | 19,11 | 35.484 |
| 22 ene 2024 | 18,06 | 19,43 | 16,93 | 19,29 | 19,29 | 55.443 |
| 19 ene 2024 | 18,80 | 19,60 | 18,24 | 19,21 | 19,21 | 45.737 |
| 18 ene 2024 | 17,70 | 18,87 | 16,69 | 18,49 | 18,49 | 74.003 |
| 17 ene 2024 | 17,00 | 18,38 | 17,00 | 18,16 | 18,16 | 41.064 |
| 16 ene 2024 | 17,17 | 18,48 | 15,02 | 16,33 | 16,33 | 85.609 |
| 15 ene 2024 | 16,38 | 16,96 | 16,34 | 16,58 | 16,58 | 1656 |
| 12 ene 2024 | 15,98 | 16,75 | 15,51 | 16,28 | 16,28 | 126.949 |
| 11 ene 2024 | 13,76 | 15,50 | 13,53 | 15,41 | 15,41 | 34.230 |
| 10 ene 2024 | 13,95 | 14,39 | 13,48 | 14,23 | 14,23 | 44.492 |
| 09 ene 2024 | 12,85 | 14,20 | 12,31 | 13,92 | 13,92 | 41.912 |
| 08 ene 2024 | 13,61 | 13,90 | 13,12 | 13,31 | 13,31 | 21.528 |
| 05 ene 2024 | 13,65 | 13,77 | 12,99 | 13,25 | 13,25 | 38.961 |
| 04 ene 2024 | 13,10 | 13,40 | 12,60 | 12,73 | 12,73 | 60.621 |
| 03 ene 2024 | 11,93 | 13,50 | 11,81 | 13,21 | 13,21 | 72.665 |
| 02 ene 2024 | 11,33 | 12,34 | 10,28 | 11,56 | 11,56 | 117.072 |
| 29 dic 2023 | 11,09 | 11,09 | 10,69 | 10,96 | 10,96 | 12.577 |
| 28 dic 2023 | 9,94 | 10,55 | 9,77 | 10,49 | 10,49 | 64.458 |
| 27 dic 2023 | 11,00 | 11,00 | 10,00 | 10,10 | 10,10 | 95.452 |
| 22 dic 2023 | 11,31 | 11,31 | 10,80 | 10,84 | 10,84 | 18.014 |
| 21 dic 2023 | 11,64 | 11,91 | 11,26 | 11,31 | 11,31 | 60.368 |
| 20 dic 2023 | 10,76 | 11,10 | 10,59 | 10,93 | 10,93 | 70.060 |
| 19 dic 2023 | 11,49 | 13,72 | 10,73 | 10,77 | 10,77 | 44.923 |
| 18 dic 2023 | 11,61 | 11,61 | 10,69 | 11,09 | 11,09 | 53.473 |
| 15 dic 2023 | 11,94 | 12,10 | 11,34 | 11,61 | 11,61 | 101.951 |
| *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.