Mercados españoles cerrados en 5 hrs 55 min
IBEX 35
11.267,40 +21,40 (+0,19%) Euro Stoxx 50
5.038,99 +3,58 (+0,07%) Dólar/Euro
1,0859 +0,0009 (+0,09%) Petróleo Brent
82,40 +0,28 (+0,34%) Oro
2.346,30 +11,80 (+0,51%) Bitcoin EUR
63.165,38 -417,66 (-0,66%)
Acuity RM Group Plc Ord (ACRM.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 04:23PM BST
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 4,2500 | 4,4000 | 4,2300 | 4,2500 | 4,2500 | 25.177 |
| 23 may 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 25.800 |
| 22 may 2024 | 4,4500 | 4,5500 | 4,0000 | 4,2500 | 4,2500 | 900.956 |
| 21 may 2024 | 4,4500 | 4,5550 | 4,3000 | 4,4500 | 4,4500 | 192.412 |
| 20 may 2024 | 4,4500 | 4,6900 | 4,2750 | 4,4500 | 4,4500 | 289.489 |
| 17 may 2024 | 4,4500 | 4,6750 | 4,2000 | 4,4500 | 4,4500 | 635.978 |
| 16 may 2024 | 4,4500 | 4,7000 | 4,3250 | 4,4500 | 4,4500 | 205.688 |
| 15 may 2024 | 4,4500 | 4,6000 | 4,2600 | 4,4500 | 4,4500 | 262.924 |
| 14 may 2024 | 4,4500 | 4,6170 | 4,2500 | 4,4500 | 4,4500 | 392.178 |
| 13 may 2024 | 3,9500 | 4,6500 | 3,8750 | 4,4500 | 4,4500 | 3.569.789 |
| 10 may 2024 | 3,7500 | 3,9900 | 3,6200 | 3,7500 | 3,7500 | 156.470 |
| 09 may 2024 | 3,7500 | 3,9900 | 3,6000 | 3,7500 | 3,7500 | 500.052 |
| 08 may 2024 | 3,7500 | 3,9900 | 3,5100 | 3,7500 | 3,7500 | 110.183 |
| 07 may 2024 | 3,6000 | 3,7920 | 3,4150 | 3,6000 | 3,6000 | 14.176 |
| 03 may 2024 | 3,4500 | 3,7920 | 3,4950 | 3,6000 | 3,6000 | 316.849 |
| 02 may 2024 | 3,4500 | 3,4980 | 3,4000 | 3,4500 | 3,4500 | 340.014 |
| 01 may 2024 | 3,4500 | 3,4980 | 3,4020 | 3,4500 | 3,4500 | 8799 |
| 30 abr 2024 | 3,5500 | 3,6940 | 3,4250 | 3,4500 | 3,4500 | 375.510 |
| 29 abr 2024 | 3,4500 | 3,6150 | 3,4800 | 3,5500 | 3,5500 | 502.837 |
| 26 abr 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 25 abr 2024 | 3,4000 | 3,4960 | 3,3900 | 3,4000 | 3,4000 | 24.209 |
| 24 abr 2024 | 3,6000 | 3,6500 | 3,3830 | 3,4000 | 3,4000 | 1.027.029 |
| 23 abr 2024 | 3,9500 | 3,8650 | 3,5150 | 3,6000 | 3,6000 | 427.774 |
| 22 abr 2024 | 3,9500 | 3,9500 | 3,7000 | 3,9500 | 3,9500 | 633.220 |
| 19 abr 2024 | 3,7500 | 3,8800 | 3,7000 | 3,7500 | 3,7500 | 240.319 |
| 18 abr 2024 | 3,8000 | 3,8800 | 3,6500 | 3,7500 | 3,7500 | 1.010.025 |
| 17 abr 2024 | 3,8000 | 3,8800 | 3,6000 | 3,8000 | 3,8000 | 105.206 |
| 16 abr 2024 | 3,8000 | 3,7110 | 3,6000 | 3,8000 | 3,8000 | 25.400 |
| 15 abr 2024 | 3,8000 | 3,8800 | 3,6080 | 3,8000 | 3,8000 | 30.786 |
| 12 abr 2024 | 3,8000 | 3,8800 | 3,6660 | 3,8000 | 3,8000 | 413.881 |
| 11 abr 2024 | 3,8000 | 3,8800 | 3,8800 | 3,8000 | 3,8000 | 80 |
| 10 abr 2024 | 3,8500 | 4,1900 | 3,7000 | 3,8000 | 3,8000 | 703.815 |
| 09 abr 2024 | 3,7500 | 3,9900 | 3,7500 | 3,8500 | 3,8500 | 682.508 |
| 08 abr 2024 | 3,7500 | 4,0000 | 3,5000 | 3,7500 | 3,7500 | 1.464.996 |
| 05 abr 2024 | 3,8500 | 3,8000 | 3,5600 | 3,7500 | 3,7500 | 50.040 |
| 04 abr 2024 | 3,7500 | 3,9000 | 3,8250 | 3,7500 | 3,7500 | 2506 |
| 03 abr 2024 | 3,7500 | 3,9750 | 3,5150 | 3,7500 | 3,7500 | 185.039 |
| 02 abr 2024 | 3,7500 | 3,9750 | 3,9490 | 3,7500 | 3,7500 | 50.291 |
| 28 mar 2024 | 3,8500 | 3,9750 | 3,6000 | 3,7500 | 3,7500 | 23.749 |
| 27 mar 2024 | 4,1000 | 4,1960 | 3,6000 | 3,8500 | 3,8500 | 262.105 |
| 26 mar 2024 | 4,2500 | 4,2500 | 3,9000 | 4,1000 | 4,1000 | 270.695 |
| 25 mar 2024 | 4,2500 | 4,5000 | 4,0100 | 4,2500 | 4,2500 | 1.011.809 |
| 22 mar 2024 | 4,2500 | 4,3150 | 4,0100 | 4,2500 | 4,2500 | 43.652 |
| 21 mar 2024 | 4,2500 | 4,3150 | 4,3150 | 4,2500 | 4,2500 | 70 |
| 20 mar 2024 | 4,2500 | 4,3150 | 4,3150 | 4,2500 | 4,2500 | 2131 |
| 19 mar 2024 | 4,2500 | 4,3600 | 4,3000 | 4,2500 | 4,2500 | 40.369 |
| 18 mar 2024 | 4,2500 | 4,4000 | 4,0000 | 4,2500 | 4,2500 | 340.438 |
| 15 mar 2024 | 4,2500 | 4,4000 | 4,1000 | 4,2500 | 4,2500 | 393.363 |
| 14 mar 2024 | 4,2500 | 4,4000 | 4,2200 | 4,2500 | 4,2500 | 295.827 |
| 13 mar 2024 | 4,2500 | 4,4000 | 4,1000 | 4,2500 | 4,2500 | 441.607 |
| 12 mar 2024 | 4,5000 | 4,7700 | 4,1000 | 4,2500 | 4,2500 | 260.295 |
| 11 mar 2024 | 4,0000 | 4,8450 | 4,0200 | 4,5000 | 4,5000 | 1.378.006 |
| 08 mar 2024 | 3,8500 | 4,1860 | 4,0200 | 4,0000 | 4,0000 | 28.433 |
| 07 mar 2024 | 3,7500 | 4,0000 | 3,8500 | 3,8500 | 3,8500 | 1.250.318 |
| 06 mar 2024 | 4,0000 | 4,4800 | 3,9850 | 3,7500 | 3,7500 | 114.614 |
| 05 mar 2024 | 4,0000 | 4,1900 | 3,6500 | 4,0000 | 4,0000 | 2.104.550 |
| 04 mar 2024 | 4,0000 | 4,3750 | 4,3750 | 4,0000 | 4,0000 | 138 |
| 01 mar 2024 | 4,0000 | 4,3750 | 3,7500 | 4,0000 | 4,0000 | 275.069 |
| 29 feb 2024 | 4,0000 | 4,3750 | 3,5000 | 4,0000 | 4,0000 | 1.217.024 |
| 28 feb 2024 | 4,0000 | 4,3750 | 3,8250 | 4,0000 | 4,0000 | 66.958 |
| 27 feb 2024 | 4,0000 | 4,3750 | 3,8250 | 4,0000 | 4,0000 | 50.723 |
| 26 feb 2024 | 4,0000 | 3,8250 | 3,8250 | 4,0000 | 4,0000 | 541 |
| 23 feb 2024 | 4,0000 | 4,1000 | 4,1000 | 4,0000 | 4,0000 | 30.000 |
| 22 feb 2024 | 4,0000 | 3,8250 | 3,8250 | 4,0000 | 4,0000 | 50.446 |
| 21 feb 2024 | 4,0000 | 3,8500 | 3,8500 | 4,0000 | 4,0000 | 30.736 |
| 20 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 19 feb 2024 | 4,0000 | 4,4800 | 3,8250 | 4,0000 | 4,0000 | 7450 |
| 16 feb 2024 | 3,7500 | 4,4800 | 3,8250 | 4,0000 | 4,0000 | 88.559 |
| 15 feb 2024 | 3,7500 | 3,9900 | 3,9900 | 3,7500 | 3,7500 | 3007 |
| 14 feb 2024 | 4,0000 | 4,2980 | 3,6000 | 3,7500 | 3,7500 | 809.806 |
| 13 feb 2024 | 4,1500 | 4,2250 | 4,0600 | 4,0000 | 4,0000 | 69.592 |
| 12 feb 2024 | 4,1500 | 4,2980 | 4,2980 | 4,1500 | 4,1500 | 2395 |
| 09 feb 2024 | 3,9000 | 4,1900 | 3,9960 | 4,1500 | 4,1500 | 394.250 |
| 08 feb 2024 | 4,2500 | 4,1990 | 3,8200 | 3,9000 | 3,9000 | 367.274 |
| 07 feb 2024 | 4,3000 | 4,5000 | 4,1080 | 4,2500 | 4,2500 | 2.126.313 |
| 06 feb 2024 | 4,3000 | 4,5000 | 4,1080 | 4,3000 | 4,3000 | 2.143.771 |
| 05 feb 2024 | 4,3000 | 4,4920 | 4,2200 | 4,3000 | 4,3000 | 120.332 |
| 02 feb 2024 | 4,3500 | 4,4300 | 4,4200 | 4,3000 | 4,3000 | 21.772 |
| 01 feb 2024 | 4,6000 | 4,4400 | 4,0000 | 4,3500 | 4,3500 | 1.447.775 |
| 31 ene 2024 | 4,6000 | 4,7850 | 4,4000 | 4,6000 | 4,6000 | 397.422 |
| 30 ene 2024 | 4,6000 | 4,9000 | 4,8000 | 4,6000 | 4,6000 | 41.352 |
| 29 ene 2024 | 4,6000 | 4,2750 | 4,2750 | 4,6000 | 4,6000 | 100.000 |
| 26 ene 2024 | 4,6000 | 4,8600 | 4,4100 | 4,6000 | 4,6000 | 130.000 |
| 25 ene 2024 | 4,6000 | 4,8800 | 4,8800 | 4,6000 | 4,6000 | 140.389 |
| 24 ene 2024 | 4,6000 | 4,9000 | 4,2550 | 4,6000 | 4,6000 | 16.513 |
| 23 ene 2024 | 4,6500 | 4,9000 | 4,3140 | 4,6000 | 4,6000 | 64.809 |
| 22 ene 2024 | 4,7500 | 4,9400 | 4,4000 | 4,6500 | 4,6500 | 1.106.887 |
| 19 ene 2024 | 4,7500 | 4,7780 | 4,5000 | 4,7500 | 4,7500 | 56.137 |
| 18 ene 2024 | 4,7500 | 4,7300 | 4,5250 | 4,7500 | 4,7500 | 145.289 |
| 17 ene 2024 | 4,7500 | 4,8250 | 4,5650 | 4,7500 | 4,7500 | 440.462 |
| 16 ene 2024 | 4,6500 | 4,6400 | 4,5060 | 4,6500 | 4,6500 | 35.814 |
| 15 ene 2024 | 4,5250 | 4,8450 | 4,5250 | 4,6500 | 4,6500 | 60.654 |
| 12 ene 2024 | 4,8000 | 4,7800 | 4,6080 | 4,8000 | 4,8000 | 91.647 |
| 11 ene 2024 | 4,8000 | 5,0000 | 4,6550 | 4,8000 | 4,8000 | 1.048.140 |
| 10 ene 2024 | 4,8000 | 4,8400 | 4,6200 | 4,8000 | 4,8000 | 213.000 |
| 09 ene 2024 | 4,8000 | 4,8400 | 4,6500 | 4,8000 | 4,8000 | 376.345 |
| 08 ene 2024 | 4,8000 | 4,9000 | 4,6080 | 4,8000 | 4,8000 | 358.456 |
| 05 ene 2024 | 4,8500 | 4,9400 | 4,6000 | 4,8000 | 4,8000 | 235.201 |
| 04 ene 2024 | 4,9000 | 5,0000 | 4,8000 | 4,8500 | 4,8500 | 6.338.838 |
| 03 ene 2024 | 4,8500 | 5,0000 | 4,8520 | 4,9000 | 4,9000 | 489.100 |
| *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.