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
56.620,11 -1.710,28 (-2,93%)
Pil Italica Lifestyle Limited (500327.BO)
YHD - YHD Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:07PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | 6469 |
| 09 may 2024 | 11,62 | 11,75 | 11,62 | 11,62 | 11,62 | 18.582 |
| 08 may 2024 | 11,75 | 11,85 | 11,70 | 11,85 | 11,85 | 20.221 |
| 07 may 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | 36.795 |
| 06 may 2024 | 12,00 | 12,00 | 11,97 | 11,97 | 11,97 | 15.369 |
| 03 may 2024 | 12,40 | 12,40 | 12,21 | 12,21 | 12,21 | 7508 |
| 02 may 2024 | 12,10 | 12,45 | 12,10 | 12,45 | 12,45 | 26.427 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 12,43 | 12,43 | 12,21 | 12,21 | 12,21 | 12.006 |
| 29 abr 2024 | 12,45 | 12,45 | 12,35 | 12,45 | 12,45 | 31.590 |
| 26 abr 2024 | 12,55 | 12,55 | 12,50 | 12,50 | 12,50 | 16.224 |
| 25 abr 2024 | 12,60 | 12,68 | 12,50 | 12,50 | 12,50 | 15.786 |
| 24 abr 2024 | 12,45 | 12,68 | 12,45 | 12,68 | 12,68 | 51.229 |
| 23 abr 2024 | 12,44 | 12,44 | 12,40 | 12,44 | 12,44 | 16.047 |
| 22 abr 2024 | 12,35 | 12,35 | 12,11 | 12,20 | 12,20 | 34.562 |
| 19 abr 2024 | 12,26 | 12,75 | 12,26 | 12,35 | 12,35 | 19.197 |
| 18 abr 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | 36.996 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 12,70 | 12,70 | 12,33 | 12,33 | 12,33 | 28.727 |
| 15 abr 2024 | 12,58 | 12,70 | 12,58 | 12,58 | 12,58 | 10.230 |
| 12 abr 2024 | 12,83 | 12,83 | 12,83 | 12,83 | 12,83 | 13.249 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 13,09 | 13,10 | 13,09 | 13,09 | 13,09 | 12.349 |
| 09 abr 2024 | 13,62 | 13,62 | 13,35 | 13,35 | 13,35 | 6140 |
| 08 abr 2024 | 13,79 | 13,80 | 13,62 | 13,62 | 13,62 | 20.485 |
| 05 abr 2024 | 14,18 | 14,18 | 13,14 | 13,89 | 13,89 | 56.861 |
| 04 abr 2024 | 14,00 | 14,05 | 13,40 | 13,83 | 13,83 | 31.438 |
| 03 abr 2024 | 13,47 | 13,51 | 13,00 | 13,51 | 13,51 | 80.501 |
| 02 abr 2024 | 12,74 | 12,87 | 12,21 | 12,87 | 12,87 | 52.028 |
| 01 abr 2024 | 11,74 | 12,30 | 11,70 | 12,26 | 12,26 | 55.361 |
| 28 mar 2024 | 11,72 | 12,30 | 11,65 | 11,76 | 11,76 | 64.432 |
| 27 mar 2024 | 12,00 | 12,63 | 11,70 | 11,72 | 11,72 | 112.767 |
| 26 mar 2024 | 12,73 | 12,73 | 12,10 | 12,25 | 12,25 | 35.876 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 12,03 | 12,60 | 12,03 | 12,35 | 12,35 | 17.238 |
| 21 mar 2024 | 11,71 | 12,25 | 11,66 | 12,03 | 12,03 | 23.898 |
| 20 mar 2024 | 11,66 | 12,00 | 11,63 | 11,95 | 11,95 | 33.372 |
| 19 mar 2024 | 11,90 | 12,25 | 11,80 | 11,90 | 11,90 | 40.843 |
| 18 mar 2024 | 11,96 | 12,68 | 11,72 | 12,07 | 12,07 | 12.220 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 11,89 | 12,47 | 11,30 | 12,31 | 12,31 | 58.386 |
| 13 mar 2024 | 12,51 | 12,51 | 11,89 | 11,89 | 11,89 | 11.753 |
| 12 mar 2024 | 12,84 | 12,90 | 12,51 | 12,51 | 12,51 | 31.709 |
| 11 mar 2024 | 13,00 | 13,60 | 13,00 | 13,16 | 13,16 | 27.749 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 12,85 | 14,18 | 12,85 | 13,41 | 13,41 | 8173 |
| 06 mar 2024 | 13,20 | 14,00 | 13,16 | 13,52 | 13,52 | 40.265 |
| 05 mar 2024 | 14,31 | 14,60 | 13,75 | 13,85 | 13,85 | 53.148 |
| 04 mar 2024 | 14,25 | 14,99 | 13,95 | 14,33 | 14,33 | 32.147 |
| 01 mar 2024 | 14,30 | 14,95 | 14,30 | 14,55 | 14,55 | 11.706 |
| 29 feb 2024 | 14,40 | 14,80 | 13,69 | 14,50 | 14,50 | 47.004 |
| 28 feb 2024 | 14,18 | 14,97 | 14,18 | 14,39 | 14,39 | 48.763 |
| 27 feb 2024 | 15,00 | 15,00 | 14,50 | 14,87 | 14,87 | 41.393 |
| 26 feb 2024 | 15,25 | 15,43 | 14,60 | 14,92 | 14,92 | 53.075 |
| 23 feb 2024 | 15,00 | 15,50 | 14,40 | 15,01 | 15,01 | 62.282 |
| 22 feb 2024 | 15,50 | 15,50 | 14,63 | 15,05 | 15,05 | 127.166 |
| 21 feb 2024 | 15,58 | 15,79 | 15,23 | 15,39 | 15,39 | 150.907 |
| 20 feb 2024 | 15,80 | 16,14 | 15,59 | 15,90 | 15,90 | 75.689 |
| 16 feb 2024 | 16,47 | 16,48 | 15,90 | 16,02 | 16,02 | 122.643 |
| 15 feb 2024 | 15,75 | 16,58 | 15,75 | 16,27 | 16,27 | 143.573 |
| 14 feb 2024 | 15,92 | 16,42 | 15,77 | 16,28 | 16,28 | 121.409 |
| 13 feb 2024 | 15,47 | 16,27 | 14,93 | 15,97 | 15,97 | 103.963 |
| 12 feb 2024 | 16,99 | 17,24 | 15,73 | 15,77 | 15,77 | 313.286 |
| 09 feb 2024 | 16,75 | 17,63 | 15,71 | 16,77 | 16,77 | 639.302 |
| 08 feb 2024 | 16,75 | 17,50 | 16,26 | 16,40 | 16,40 | 242.733 |
| 07 feb 2024 | 15,67 | 16,90 | 15,42 | 16,56 | 16,56 | 505.706 |
| 06 feb 2024 | 16,26 | 16,26 | 14,60 | 15,40 | 15,40 | 487.756 |
| 05 feb 2024 | 13,97 | 15,59 | 13,97 | 15,44 | 15,44 | 518.755 |
| 02 feb 2024 | 14,01 | 14,38 | 13,90 | 14,06 | 14,06 | 140.158 |
| 01 feb 2024 | 14,47 | 14,47 | 14,05 | 14,11 | 14,11 | 161.349 |
| 31 ene 2024 | 14,20 | 14,35 | 13,93 | 14,25 | 14,25 | 206.436 |
| 30 ene 2024 | 14,57 | 14,59 | 14,05 | 14,11 | 14,11 | 262.512 |
| 29 ene 2024 | 14,57 | 14,60 | 14,00 | 14,12 | 14,12 | 153.164 |
| 26 ene 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
| 25 ene 2024 | 14,43 | 14,53 | 14,00 | 14,24 | 14,24 | 114.443 |
| 24 ene 2024 | 14,05 | 14,62 | 14,05 | 14,31 | 14,31 | 87.192 |
| 23 ene 2024 | 14,49 | 14,90 | 13,90 | 14,00 | 14,00 | 254.252 |
| 22 ene 2024 | 13,38 | 13,38 | 13,38 | 13,38 | 13,38 | - |
| 19 ene 2024 | 12,97 | 13,58 | 12,90 | 13,38 | 13,38 | 108.400 |
| 18 ene 2024 | 13,29 | 13,40 | 12,25 | 12,96 | 12,96 | 187.562 |
| 17 ene 2024 | 12,98 | 13,40 | 12,98 | 13,05 | 13,05 | 76.487 |
| 16 ene 2024 | 13,50 | 13,86 | 13,09 | 13,22 | 13,22 | 106.227 |
| 12 ene 2024 | 14,00 | 14,17 | 13,80 | 14,05 | 14,05 | 103.173 |
| 11 ene 2024 | 14,02 | 14,17 | 13,60 | 13,99 | 13,99 | 377.346 |
| 10 ene 2024 | 13,25 | 14,17 | 12,93 | 13,86 | 13,86 | 190.420 |
| 09 ene 2024 | 13,28 | 13,50 | 12,96 | 13,03 | 13,03 | 149.245 |
| 08 ene 2024 | 13,54 | 13,60 | 13,13 | 13,22 | 13,22 | 76.163 |
| 05 ene 2024 | 13,39 | 13,57 | 13,10 | 13,37 | 13,37 | 229.195 |
| 04 ene 2024 | 13,07 | 13,42 | 13,00 | 13,14 | 13,14 | 233.067 |
| 03 ene 2024 | 13,66 | 13,70 | 13,03 | 13,13 | 13,13 | 101.735 |
| 02 ene 2024 | 13,80 | 13,80 | 12,95 | 13,39 | 13,39 | 334.540 |
| 29 dic 2023 | 12,96 | 13,14 | 12,60 | 13,05 | 13,05 | 579.076 |
| 28 dic 2023 | 12,56 | 12,80 | 12,42 | 12,71 | 12,71 | 235.100 |
| 27 dic 2023 | 12,16 | 12,60 | 11,88 | 12,25 | 12,25 | 264.820 |
| 26 dic 2023 | 11,87 | 12,40 | 11,80 | 12,16 | 12,16 | 216.401 |
| 22 dic 2023 | 11,89 | 12,37 | 11,50 | 11,87 | 11,87 | 126.808 |
| 21 dic 2023 | 11,19 | 11,79 | 11,05 | 11,41 | 11,41 | 143.240 |
| 20 dic 2023 | 11,30 | 12,60 | 10,75 | 10,98 | 10,98 | 742.137 |
| 19 dic 2023 | 10,90 | 11,08 | 10,70 | 11,01 | 11,01 | 96.761 |
| 18 dic 2023 | 11,12 | 11,40 | 11,00 | 11,01 | 11,01 | 70.723 |
| *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.