Mercados españoles abiertos en 7 hrs 3 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0749 -0,0002 (-0,02%) Petróleo Brent
83,66 +0,08 (+0,10%) Bitcoin EUR
56.940,77 -1.102,06 (-1,90%)
Andrada Mining Limited (ATM.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 04:35PM BST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 0,0000 | 0,0000 | 0,0000 | 4,7000 | 4,7000 | 11.453 |
| 07 may 2024 | 4,8500 | 4,9000 | 4,7000 | 4,7000 | 4,7000 | 1.789.042 |
| 03 may 2024 | 4,8000 | 4,9000 | 4,7000 | 4,8500 | 4,8500 | 1.214.093 |
| 02 may 2024 | 4,9000 | 5,0000 | 4,7000 | 4,8000 | 4,8000 | 882.492 |
| 01 may 2024 | 4,9000 | 5,0000 | 4,8040 | 4,9000 | 4,9000 | 394.875 |
| 30 abr 2024 | 5,0000 | 5,1200 | 4,7600 | 4,9000 | 4,9000 | 3.071.500 |
| 29 abr 2024 | 5,0500 | 5,2000 | 4,9000 | 5,0000 | 5,0000 | 2.006.774 |
| 26 abr 2024 | 5,0500 | 5,0800 | 4,9000 | 5,0500 | 5,0500 | 933.864 |
| 25 abr 2024 | 5,0500 | 5,1700 | 4,9000 | 5,0500 | 5,0500 | 3.843.597 |
| 24 abr 2024 | 4,9500 | 5,2000 | 4,9000 | 5,0500 | 5,0500 | 1.621.640 |
| 23 abr 2024 | 5,3000 | 5,4000 | 4,9000 | 4,9500 | 4,9500 | 6.725.208 |
| 22 abr 2024 | 5,4000 | 5,5000 | 5,2150 | 5,3000 | 5,3000 | 3.554.164 |
| 19 abr 2024 | 5,1000 | 5,5380 | 5,1000 | 5,4400 | 5,4400 | 14.910.709 |
| 18 abr 2024 | 5,0500 | 5,4000 | 5,0500 | 5,2200 | 5,2200 | 8.763.825 |
| 17 abr 2024 | 4,8000 | 5,0900 | 4,6000 | 5,0500 | 5,0500 | 3.628.750 |
| 16 abr 2024 | 4,9500 | 4,9000 | 4,6150 | 4,8000 | 4,8000 | 1.560.486 |
| 15 abr 2024 | 5,0500 | 5,2000 | 4,9000 | 4,9500 | 4,9500 | 3.508.526 |
| 12 abr 2024 | 4,9500 | 5,2000 | 4,8300 | 5,1000 | 5,1000 | 4.957.004 |
| 11 abr 2024 | 5,0000 | 5,0800 | 4,8000 | 4,9500 | 4,9500 | 4.287.260 |
| 10 abr 2024 | 4,9500 | 5,2000 | 4,9000 | 5,0000 | 5,0000 | 7.621.635 |
| 09 abr 2024 | 4,6500 | 5,0000 | 4,5330 | 4,7000 | 4,7000 | 6.816.720 |
| 08 abr 2024 | 4,4500 | 4,8350 | 4,4120 | 4,6500 | 4,6500 | 2.834.646 |
| 05 abr 2024 | 4,3500 | 4,4950 | 4,2000 | 4,4000 | 4,4000 | 3.130.535 |
| 04 abr 2024 | 4,3500 | 4,3440 | 4,3430 | 4,3500 | 4,3500 | 1.593.447 |
| 03 abr 2024 | 4,3500 | 4,5000 | 4,2010 | 4,3500 | 4,3500 | 432.262 |
| 02 abr 2024 | 4,2500 | 4,4000 | 4,1000 | 4,1000 | 4,1000 | 2.146.054 |
| 28 mar 2024 | 4,3000 | 4,4000 | 4,2000 | 4,2000 | 4,2000 | 1.958.624 |
| 27 mar 2024 | 4,4000 | 4,5000 | 4,2000 | 4,3000 | 4,3000 | 2.709.406 |
| 26 mar 2024 | 4,3000 | 4,4000 | 4,2000 | 4,2500 | 4,2500 | 774.394 |
| 25 mar 2024 | 4,4000 | 4,5100 | 4,2350 | 4,3500 | 4,3500 | 1.983.258 |
| 22 mar 2024 | 4,3500 | 4,5000 | 4,2000 | 4,4000 | 4,4000 | 739.387 |
| 21 mar 2024 | 4,5500 | 4,6700 | 4,3200 | 4,3500 | 4,3500 | 808.521 |
| 20 mar 2024 | 4,7000 | 4,7450 | 4,4000 | 4,5500 | 4,5500 | 964.792 |
| 19 mar 2024 | 5,0000 | 5,1000 | 4,6000 | 4,7000 | 4,7000 | 1.398.643 |
| 18 mar 2024 | 4,7500 | 4,8000 | 4,5500 | 4,7000 | 4,7000 | 367.355 |
| 15 mar 2024 | 4,6500 | 4,8000 | 4,6100 | 4,7500 | 4,7500 | 2.121.259 |
| 14 mar 2024 | 4,7000 | 4,8000 | 4,4670 | 4,5500 | 4,5500 | 1.123.223 |
| 13 mar 2024 | 4,7000 | 4,8000 | 4,5200 | 4,7000 | 4,7000 | 1.612.063 |
| 12 mar 2024 | 5,0500 | 5,2900 | 4,6000 | 4,7000 | 4,7000 | 10.012.677 |
| 11 mar 2024 | 4,7500 | 5,0780 | 4,7700 | 5,0000 | 5,0000 | 3.951.687 |
| 08 mar 2024 | 4,6000 | 5,0000 | 4,5260 | 4,7000 | 4,7000 | 5.385.497 |
| 07 mar 2024 | 4,3500 | 4,7000 | 4,3700 | 4,5200 | 4,5200 | 1.980.702 |
| 06 mar 2024 | 4,3000 | 4,7000 | 4,2020 | 4,3500 | 4,3500 | 4.489.129 |
| 05 mar 2024 | 4,5000 | 4,6000 | 4,3100 | 4,3500 | 4,3500 | 1.317.621 |
| 04 mar 2024 | 4,5000 | 4,6000 | 4,4000 | 4,5000 | 4,5000 | 1.183.605 |
| 01 mar 2024 | 4,4000 | 4,6000 | 4,3350 | 4,5000 | 4,5000 | 3.975.279 |
| 29 feb 2024 | 4,4000 | 4,6000 | 4,3000 | 4,4000 | 4,4000 | 3.698.422 |
| 28 feb 2024 | 4,2000 | 4,5000 | 4,1980 | 4,4000 | 4,4000 | 4.640.842 |
| 27 feb 2024 | 4,2000 | 4,2200 | 4,1200 | 4,2000 | 4,2000 | 104.964 |
| 26 feb 2024 | 4,3000 | 4,4000 | 4,1000 | 4,2000 | 4,2000 | 1.163.717 |
| 23 feb 2024 | 4,3000 | 4,4000 | 4,2000 | 4,3000 | 4,3000 | 2.215.297 |
| 22 feb 2024 | 4,3000 | 4,4000 | 4,2000 | 4,2000 | 4,2000 | 100.979 |
| 21 feb 2024 | 4,2500 | 4,3000 | 4,2000 | 4,3000 | 4,3000 | 696.542 |
| 20 feb 2024 | 4,3000 | 4,4000 | 4,2000 | 4,2500 | 4,2500 | 2.916.023 |
| 19 feb 2024 | 4,3000 | 4,4000 | 4,2020 | 4,3000 | 4,3000 | 1.588.816 |
| 16 feb 2024 | 4,2500 | 4,4000 | 4,2000 | 4,3000 | 4,3000 | 368.107 |
| 15 feb 2024 | 4,3000 | 4,3000 | 4,2000 | 4,3000 | 4,3000 | 1.696.720 |
| 14 feb 2024 | 4,3000 | 4,3000 | 4,2000 | 4,3000 | 4,3000 | 612.203 |
| 13 feb 2024 | 4,2500 | 4,3400 | 4,1020 | 4,2500 | 4,2500 | 2.617.394 |
| 12 feb 2024 | 4,2500 | 4,4000 | 4,1000 | 4,1000 | 4,1000 | 1.492.188 |
| 09 feb 2024 | 4,0000 | 4,2900 | 3,9330 | 4,2500 | 4,2500 | 1.862.624 |
| 08 feb 2024 | 4,1000 | 4,2000 | 3,9250 | 4,0000 | 4,0000 | 1.403.829 |
| 07 feb 2024 | 4,2000 | 4,2200 | 4,0010 | 4,1000 | 4,1000 | 2.516.005 |
| 06 feb 2024 | 3,9500 | 4,4000 | 3,9000 | 4,4000 | 4,4000 | 11.371.638 |
| 05 feb 2024 | 3,9500 | 4,0000 | 3,8450 | 3,9500 | 3,9500 | 3.355.299 |
| 02 feb 2024 | 4,0500 | 4,0000 | 3,9000 | 4,0000 | 4,0000 | 2.360.285 |
| 01 feb 2024 | 4,2000 | 4,2000 | 3,9000 | 4,0500 | 4,0500 | 5.661.594 |
| 31 ene 2024 | 4,3000 | 4,3000 | 4,1000 | 4,1000 | 4,1000 | 2.383.738 |
| 30 ene 2024 | 4,2000 | 4,3750 | 4,1000 | 4,3000 | 4,3000 | 1.241.123 |
| 29 ene 2024 | 4,3500 | 4,4000 | 4,2000 | 4,2000 | 4,2000 | 1.080.469 |
| 26 ene 2024 | 4,4500 | 4,4770 | 4,3000 | 4,3500 | 4,3500 | 1.470.137 |
| 25 ene 2024 | 4,3500 | 4,5000 | 4,2500 | 4,4500 | 4,4500 | 1.497.436 |
| 24 ene 2024 | 4,4500 | 4,5000 | 4,3130 | 4,3500 | 4,3500 | 1.543.174 |
| 23 ene 2024 | 4,5500 | 4,6000 | 4,4000 | 4,4500 | 4,4500 | 4.427.129 |
| 22 ene 2024 | 4,6500 | 4,6500 | 4,4000 | 4,5500 | 4,5500 | 3.413.656 |
| 19 ene 2024 | 4,4000 | 4,7000 | 4,3100 | 4,6500 | 4,6500 | 2.317.966 |
| 18 ene 2024 | 4,6000 | 4,7000 | 4,3560 | 4,4000 | 4,4000 | 2.450.846 |
| 17 ene 2024 | 4,6500 | 4,7000 | 4,4000 | 4,5000 | 4,5000 | 2.668.484 |
| 16 ene 2024 | 4,7000 | 4,8000 | 4,6000 | 4,6000 | 4,6000 | 610.058 |
| 15 ene 2024 | 4,7700 | 5,0000 | 4,4200 | 4,7400 | 4,7400 | 2.337.585 |
| 12 ene 2024 | 4,7500 | 4,9400 | 4,7410 | 4,9000 | 4,9000 | 544.892 |
| 11 ene 2024 | 4,9000 | 5,0000 | 4,6000 | 4,7500 | 4,7500 | 3.272.745 |
| 10 ene 2024 | 5,0500 | 5,1000 | 4,7600 | 4,9000 | 4,9000 | 3.337.127 |
| 09 ene 2024 | 5,1000 | 5,1000 | 5,0000 | 5,0500 | 5,0500 | 3.600.987 |
| 08 ene 2024 | 5,3000 | 5,5000 | 5,0000 | 5,1000 | 5,1000 | 905.889 |
| 05 ene 2024 | 5,2500 | 5,4000 | 5,0000 | 5,3400 | 5,3400 | 1.197.055 |
| 04 ene 2024 | 5,1000 | 5,3000 | 4,9400 | 5,2500 | 5,2500 | 2.145.235 |
| 03 ene 2024 | 5,2000 | 5,4000 | 5,0000 | 5,1000 | 5,1000 | 2.623.188 |
| 02 ene 2024 | 5,1500 | 5,4000 | 5,0000 | 5,2000 | 5,2000 | 791.741 |
| 29 dic 2023 | 5,1500 | 5,4000 | 5,1000 | 5,1500 | 5,1500 | 263.659 |
| 28 dic 2023 | 5,2500 | 5,6000 | 4,9500 | 5,0600 | 5,0600 | 1.859.312 |
| 27 dic 2023 | 5,3000 | 5,6000 | 5,1000 | 5,3600 | 5,3600 | 1.952.339 |
| 22 dic 2023 | 5,0500 | 5,6000 | 5,1760 | 5,3000 | 5,3000 | 1.873.182 |
| 21 dic 2023 | 5,4000 | 5,5000 | 5,1000 | 5,2000 | 5,2000 | 2.078.346 |
| 20 dic 2023 | 5,0500 | 5,5000 | 5,0000 | 5,4000 | 5,4000 | 5.264.403 |
| 19 dic 2023 | 5,4000 | 5,5000 | 5,0000 | 5,0500 | 5,0500 | 7.495.717 |
| 18 dic 2023 | 5,6000 | 5,8000 | 5,2000 | 5,4000 | 5,4000 | 2.527.309 |
| 15 dic 2023 | 5,4500 | 5,7000 | 5,3000 | 5,6000 | 5,6000 | 2.262.816 |
| 14 dic 2023 | 5,4500 | 5,6000 | 5,0000 | 5,4500 | 5,4500 | 653.875 |
| 13 dic 2023 | 5,6000 | 5,7000 | 5,3320 | 5,4500 | 5,4500 | 1.061.432 |
| *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.