Mercados españoles abiertos en 1 hr 5 mins
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0739 +0,0012 (+0,11%) Petróleo Brent
83,92 +0,25 (+0,30%) Bitcoin EUR
55.468,12 +2.024,88 (+3,79%)
Arc Minerals Limited (ARCM.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 04:28PM BST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 1,7500 | 1,8000 | 1,6000 | 1,6500 | 1,6500 | 24.942.855 |
| 01 may 2024 | 1,7500 | 1,7840 | 1,7260 | 1,7500 | 1,7500 | 4.098.635 |
| 30 abr 2024 | 1,7750 | 1,8000 | 1,7000 | 1,7500 | 1,7500 | 20.513.980 |
| 29 abr 2024 | 1,7000 | 1,8200 | 1,6750 | 1,7750 | 1,7750 | 15.218.968 |
| 26 abr 2024 | 1,6750 | 1,7240 | 1,6110 | 1,7000 | 1,7000 | 14.208.120 |
| 25 abr 2024 | 1,6750 | 1,7000 | 1,5700 | 1,5700 | 1,5700 | 4.758.961 |
| 24 abr 2024 | 1,7250 | 1,7350 | 1,6750 | 1,6750 | 1,6750 | 2.949.944 |
| 23 abr 2024 | 1,7000 | 1,7350 | 1,6760 | 1,7250 | 1,7250 | 2.734.976 |
| 22 abr 2024 | 1,7250 | 1,7030 | 1,6600 | 1,7000 | 1,7000 | 4.259.548 |
| 19 abr 2024 | 1,6500 | 1,7400 | 1,6300 | 1,7250 | 1,7250 | 16.510.634 |
| 18 abr 2024 | 1,6750 | 1,6730 | 1,6290 | 1,6500 | 1,6500 | 2.206.589 |
| 17 abr 2024 | 1,6750 | 1,6900 | 1,6180 | 1,6750 | 1,6750 | 8.928.725 |
| 16 abr 2024 | 1,7250 | 1,7280 | 1,6500 | 1,6750 | 1,6750 | 7.806.277 |
| 15 abr 2024 | 1,7750 | 1,7790 | 1,7030 | 1,7250 | 1,7250 | 5.888.903 |
| 12 abr 2024 | 1,7750 | 1,8000 | 1,7630 | 1,7750 | 1,7750 | 2.640.658 |
| 11 abr 2024 | 1,8000 | 1,8160 | 1,7500 | 1,7750 | 1,7750 | 7.264.206 |
| 10 abr 2024 | 1,8250 | 1,8500 | 1,8000 | 1,8000 | 1,8000 | 5.078.372 |
| 09 abr 2024 | 1,8500 | 1,8990 | 1,8000 | 1,8250 | 1,8250 | 8.076.854 |
| 08 abr 2024 | 1,8000 | 1,9220 | 1,7800 | 1,8500 | 1,8500 | 31.637.719 |
| 05 abr 2024 | 1,8000 | 1,8010 | 1,7630 | 1,8000 | 1,8000 | 11.144.639 |
| 04 abr 2024 | 1,8250 | 1,8500 | 1,7500 | 1,8000 | 1,8000 | 5.509.463 |
| 03 abr 2024 | 1,7000 | 1,8280 | 1,6500 | 1,8250 | 1,8250 | 13.546.290 |
| 02 abr 2024 | 1,6750 | 1,7500 | 1,6500 | 1,6750 | 1,6750 | 11.618.677 |
| 28 mar 2024 | 1,7250 | 1,7360 | 1,6650 | 1,6750 | 1,6750 | 7.161.799 |
| 27 mar 2024 | 1,7750 | 1,7800 | 1,7000 | 1,7250 | 1,7250 | 26.235.110 |
| 26 mar 2024 | 1,7750 | 1,8340 | 1,7700 | 1,7750 | 1,7750 | 20.541.818 |
| 25 mar 2024 | 1,7750 | 1,8000 | 1,7500 | 1,7750 | 1,7750 | 35.370.071 |
| 22 mar 2024 | 1,7500 | 1,8000 | 1,7510 | 1,7750 | 1,7750 | 12.804.416 |
| 21 mar 2024 | 1,7750 | 1,7700 | 1,7000 | 1,7500 | 1,7500 | 11.152.603 |
| 20 mar 2024 | 1,7750 | 1,7850 | 1,7500 | 1,7750 | 1,7750 | 4.171.713 |
| 19 mar 2024 | 1,7750 | 1,8000 | 1,7000 | 1,7750 | 1,7750 | 8.812.015 |
| 18 mar 2024 | 1,8500 | 1,8370 | 1,7370 | 1,7750 | 1,7750 | 8.929.294 |
| 15 mar 2024 | 1,8000 | 1,8900 | 1,7880 | 1,8500 | 1,8500 | 12.961.488 |
| 14 mar 2024 | 1,7250 | 1,8500 | 1,7440 | 1,8000 | 1,8000 | 8.605.531 |
| 13 mar 2024 | 1,7750 | 1,8000 | 1,7280 | 1,7250 | 1,7250 | 11.027.181 |
| 12 mar 2024 | 1,8000 | 1,8500 | 1,7550 | 1,7750 | 1,7750 | 43.631.340 |
| 11 mar 2024 | 1,9250 | 1,9900 | 1,8750 | 1,9000 | 1,9000 | 9.828.631 |
| 08 mar 2024 | 1,8500 | 1,9400 | 1,8250 | 1,9000 | 1,9000 | 31.374.180 |
| 07 mar 2024 | 1,9750 | 1,9900 | 1,8100 | 1,8400 | 1,8400 | 33.336.295 |
| 06 mar 2024 | 2,0500 | 2,0750 | 1,9160 | 1,9750 | 1,9750 | 6.241.905 |
| 05 mar 2024 | 2,0750 | 2,0900 | 2,0010 | 2,0500 | 2,0500 | 8.284.060 |
| 04 mar 2024 | 2,1000 | 2,1380 | 2,0500 | 2,0750 | 2,0750 | 3.762.767 |
| 01 mar 2024 | 2,2250 | 2,2300 | 2,0280 | 2,1000 | 2,1000 | 23.129.263 |
| 29 feb 2024 | 2,2750 | 2,3400 | 2,2100 | 2,2250 | 2,2250 | 4.076.402 |
| 28 feb 2024 | 2,3000 | 2,3150 | 2,2600 | 2,2750 | 2,2750 | 1.907.015 |
| 27 feb 2024 | 2,3250 | 2,3250 | 2,2650 | 2,3000 | 2,3000 | 2.419.848 |
| 26 feb 2024 | 2,2750 | 2,4990 | 2,2600 | 2,3250 | 2,3250 | 7.943.660 |
| 23 feb 2024 | 2,2750 | 2,3000 | 2,2500 | 2,3000 | 2,3000 | 3.064.735 |
| 22 feb 2024 | 2,3250 | 2,3350 | 2,2500 | 2,2750 | 2,2750 | 2.022.085 |
| 21 feb 2024 | 2,3750 | 2,3850 | 2,3100 | 2,3250 | 2,3250 | 2.224.631 |
| 20 feb 2024 | 2,3750 | 2,4000 | 2,3500 | 2,3750 | 2,3750 | 2.412.137 |
| 19 feb 2024 | 2,3500 | 2,4850 | 2,3280 | 2,3750 | 2,3750 | 7.105.071 |
| 16 feb 2024 | 2,3000 | 2,3900 | 2,2600 | 2,3500 | 2,3500 | 9.204.643 |
| 15 feb 2024 | 2,3250 | 2,3500 | 2,2750 | 2,3000 | 2,3000 | 2.587.645 |
| 14 feb 2024 | 2,3250 | 2,3390 | 2,3000 | 2,3250 | 2,3250 | 1.578.929 |
| 13 feb 2024 | 2,3250 | 2,3980 | 2,3000 | 2,3250 | 2,3250 | 2.962.874 |
| 12 feb 2024 | 2,2500 | 2,3400 | 2,2500 | 2,3250 | 2,3250 | 1.894.984 |
| 09 feb 2024 | 2,3000 | 2,4600 | 2,2500 | 2,2750 | 2,2750 | 11.025.698 |
| 08 feb 2024 | 2,3750 | 2,4000 | 2,3100 | 2,3250 | 2,3250 | 5.257.068 |
| 07 feb 2024 | 2,3750 | 2,4500 | 2,3500 | 2,3750 | 2,3750 | 9.290.521 |
| 06 feb 2024 | 2,4250 | 2,4240 | 2,3500 | 2,3750 | 2,3750 | 13.380.705 |
| 05 feb 2024 | 2,4250 | 2,4500 | 2,4000 | 2,4250 | 2,4250 | 4.285.469 |
| 02 feb 2024 | 2,4500 | 2,5000 | 2,4100 | 2,5000 | 2,5000 | 3.770.392 |
| 01 feb 2024 | 2,5250 | 2,5450 | 2,4250 | 2,4500 | 2,4500 | 3.002.289 |
| 31 ene 2024 | 2,6500 | 2,6680 | 2,4500 | 2,5250 | 2,5250 | 11.803.478 |
| 30 ene 2024 | 2,6250 | 2,6500 | 2,4540 | 2,6500 | 2,6500 | 9.938.466 |
| 29 ene 2024 | 2,7250 | 2,7450 | 2,5800 | 2,6000 | 2,6000 | 2.454.560 |
| 26 ene 2024 | 2,7500 | 2,7950 | 2,6900 | 2,7500 | 2,7500 | 2.242.144 |
| 25 ene 2024 | 2,8250 | 3,1500 | 2,7300 | 2,7500 | 2,7500 | 6.966.449 |
| 24 ene 2024 | 2,7750 | 2,9500 | 2,7180 | 2,8400 | 2,8400 | 2.251.371 |
| 23 ene 2024 | 2,7000 | 2,8500 | 2,6150 | 2,7750 | 2,7750 | 2.185.643 |
| 22 ene 2024 | 2,9000 | 2,9480 | 2,6250 | 2,7000 | 2,7000 | 4.982.648 |
| 19 ene 2024 | 2,8750 | 2,9500 | 2,7200 | 2,7200 | 2,7200 | 4.191.268 |
| 18 ene 2024 | 2,8750 | 2,8490 | 2,7540 | 2,8750 | 2,8750 | 492.152 |
| 17 ene 2024 | 2,8500 | 2,9700 | 2,7740 | 2,8750 | 2,8750 | 3.409.341 |
| 16 ene 2024 | 2,6250 | 2,8360 | 2,5650 | 2,7750 | 2,7750 | 6.385.517 |
| 15 ene 2024 | 2,6850 | 2,6900 | 2,5200 | 2,6250 | 2,6250 | 4.959.374 |
| 12 ene 2024 | 2,6500 | 2,6750 | 2,6000 | 2,6500 | 2,6500 | 1.183.715 |
| 11 ene 2024 | 2,7000 | 2,7880 | 2,6010 | 2,6500 | 2,6500 | 750.136 |
| 10 ene 2024 | 2,7500 | 2,8000 | 2,6250 | 2,7000 | 2,7000 | 3.185.546 |
| 09 ene 2024 | 2,9500 | 2,8100 | 2,7100 | 2,7500 | 2,7500 | 4.213.196 |
| 08 ene 2024 | 2,9500 | 2,9650 | 2,9000 | 2,9500 | 2,9500 | 946.588 |
| 05 ene 2024 | 2,9500 | 3,0000 | 2,9000 | 2,9500 | 2,9500 | 1.267.934 |
| 04 ene 2024 | 3,0000 | 3,0130 | 2,9000 | 2,9500 | 2,9500 | 2.174.961 |
| 03 ene 2024 | 3,0000 | 3,1000 | 2,9000 | 3,0000 | 3,0000 | 5.731.816 |
| 02 ene 2024 | 3,1000 | 3,1980 | 2,9500 | 3,0500 | 3,0500 | 1.377.603 |
| 29 dic 2023 | 3,2000 | 3,2000 | 3,0330 | 3,1000 | 3,1000 | 588.398 |
| 28 dic 2023 | 3,1000 | 3,2450 | 3,0150 | 3,2000 | 3,2000 | 1.236.059 |
| 27 dic 2023 | 3,1500 | 3,2450 | 3,0150 | 3,1000 | 3,1000 | 1.705.526 |
| 22 dic 2023 | 3,1500 | 3,2400 | 3,0100 | 3,1500 | 3,1500 | 421.906 |
| 21 dic 2023 | 3,2000 | 3,2460 | 3,1000 | 3,1500 | 3,1500 | 3.671.961 |
| 20 dic 2023 | 3,0750 | 3,3000 | 3,0000 | 3,2000 | 3,2000 | 2.431.079 |
| 19 dic 2023 | 3,0750 | 3,1400 | 3,0680 | 3,0750 | 3,0750 | 2.995.905 |
| 18 dic 2023 | 3,0750 | 3,1250 | 3,0650 | 3,0750 | 3,0750 | 841.045 |
| 15 dic 2023 | 3,0750 | 3,1440 | 3,0000 | 3,0000 | 3,0000 | 1.982.507 |
| 14 dic 2023 | 3,0750 | 3,1400 | 3,0000 | 3,0750 | 3,0750 | 1.625.825 |
| 13 dic 2023 | 3,2500 | 3,1880 | 3,0150 | 3,1500 | 3,1500 | 8.811.386 |
| 12 dic 2023 | 3,0500 | 3,2360 | 3,0250 | 3,2500 | 3,2500 | 2.787.499 |
| 11 dic 2023 | 3,0500 | 3,0990 | 3,0000 | 3,0500 | 3,0500 | 729.294 |
| 08 dic 2023 | 3,1000 | 3,1440 | 3,0170 | 3,0500 | 3,0500 | 3.213.606 |
| *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.