Mercados españoles cerrados en 6 hrs 14 min
IBEX 35
11.114,70 +64,60 (+0,58%) Euro Stoxx 50
5.095,04 +40,63 (+0,80%) Dólar/Euro
1,0787 +0,0003 (+0,03%) Petróleo Brent
84,10 +0,22 (+0,26%) Oro
2.379,30 +39,00 (+1,67%) Bitcoin EUR
58.291,97 +1.538,56 (+2,71%)
Aukett Swanke Group Plc (AUK.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
A partir del 09:09AM BST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 08 may 2024 | 1,6500 | 1,7210 | 1,7000 | 1,7000 | 1,7000 | 936.000 |
| 07 may 2024 | 1,4500 | 1,7700 | 1,5990 | 1,6500 | 1,6500 | 1.031.656 |
| 03 may 2024 | 1,4500 | 1,5800 | 1,5800 | 1,4500 | 1,4500 | 11.442 |
| 02 may 2024 | 1,4500 | 1,5800 | 1,5800 | 1,4500 | 1,4500 | 126 |
| 01 may 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 30 abr 2024 | 1,4000 | 1,4940 | 1,4940 | 1,4500 | 1,4500 | 32.831 |
| 29 abr 2024 | 1,4000 | 1,4990 | 1,4990 | 1,4000 | 1,4000 | 121.663 |
| 26 abr 2024 | 1,4000 | 1,4500 | 1,3100 | 1,4000 | 1,4000 | 750.000 |
| 25 abr 2024 | 1,5500 | 1,5780 | 1,4480 | 1,5500 | 1,5500 | 56.847 |
| 24 abr 2024 | 1,5500 | 1,4480 | 1,4480 | 1,5500 | 1,5500 | 7275 |
| 23 abr 2024 | 1,5500 | 1,5800 | 1,4430 | 1,5500 | 1,5500 | 118.710 |
| 22 abr 2024 | 1,5500 | 1,6010 | 1,4410 | 1,5500 | 1,5500 | 399.837 |
| 19 abr 2024 | 1,5500 | 1,5700 | 1,4100 | 1,5500 | 1,5500 | 678.494 |
| 18 abr 2024 | 1,5000 | 1,5700 | 1,4500 | 1,5000 | 1,5000 | 23.414 |
| 17 abr 2024 | 1,5000 | 1,5700 | 1,4800 | 1,5000 | 1,5000 | 778.459 |
| 16 abr 2024 | 1,5500 | 1,4800 | 1,4020 | 1,5000 | 1,5000 | 64.327 |
| 15 abr 2024 | 1,5500 | 1,6500 | 1,4000 | 1,5000 | 1,5000 | 1.338.498 |
| 12 abr 2024 | 1,3500 | 1,6700 | 1,3990 | 1,5500 | 1,5500 | 1.285.630 |
| 11 abr 2024 | 1,3500 | 1,4000 | 1,3100 | 1,3500 | 1,3500 | 1.055.138 |
| 10 abr 2024 | 1,3250 | 1,3790 | 1,3100 | 1,3500 | 1,3500 | 933.030 |
| 09 abr 2024 | 1,3000 | 1,3430 | 1,3100 | 1,3250 | 1,3250 | 421.988 |
| 08 abr 2024 | 1,2500 | 1,3240 | 1,2400 | 1,3000 | 1,3000 | 440.890 |
| 05 abr 2024 | 1,2500 | 1,2700 | 1,1560 | 1,2500 | 1,2500 | 309.004 |
| 04 abr 2024 | 1,2500 | 1,2400 | 1,1600 | 1,2500 | 1,2500 | 62.422 |
| 03 abr 2024 | 1,2500 | 1,3400 | 1,1560 | 1,2500 | 1,2500 | 581.025 |
| 02 abr 2024 | 1,2500 | 1,2400 | 1,1560 | 1,2500 | 1,2500 | 188.804 |
| 28 mar 2024 | 1,2250 | 1,2760 | 1,1520 | 1,2500 | 1,2500 | 921.870 |
| 27 mar 2024 | 1,1500 | 1,2110 | 1,1110 | 1,2000 | 1,2000 | 245.454 |
| 26 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 25 mar 2024 | 1,1000 | 1,1440 | 1,1340 | 1,1500 | 1,1500 | 181.980 |
| 22 mar 2024 | 1,1000 | 1,1630 | 1,0200 | 1,1000 | 1,1000 | 169.467 |
| 21 mar 2024 | 1,1000 | 1,1900 | 1,0360 | 1,1000 | 1,1000 | 449.339 |
| 20 mar 2024 | 1,1500 | 1,2000 | 1,2000 | 1,1000 | 1,1000 | 16.184 |
| 19 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 18 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 15 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 14 mar 2024 | 1,1000 | 1,0360 | 1,0360 | 1,1000 | 1,1000 | 14.000 |
| 13 mar 2024 | 1,1000 | 1,0360 | 1,0360 | 1,1000 | 1,1000 | 4000 |
| 12 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 11 mar 2024 | 1,1000 | 1,2900 | 1,1990 | 1,1000 | 1,1000 | 791.725 |
| 08 mar 2024 | 1,1000 | 1,1700 | 1,1700 | 1,1000 | 1,1000 | 1251 |
| 07 mar 2024 | 1,1000 | 1,1700 | 1,1700 | 1,1000 | 1,1000 | 15.388 |
| 06 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 05 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 04 mar 2024 | 1,1000 | 1,2900 | 1,1900 | 1,1000 | 1,1000 | 727.218 |
| 01 mar 2024 | 1,1000 | 1,1990 | 1,1150 | 1,1000 | 1,1000 | 285.746 |
| 29 feb 2024 | 1,1000 | 1,1990 | 1,1000 | 1,1000 | 1,1000 | 120.042 |
| 28 feb 2024 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 42.699 |
| 27 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 26 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 23 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 22 feb 2024 | 1,1000 | 1,1500 | 1,1500 | 1,1000 | 1,1000 | 271.653 |
| 21 feb 2024 | 1,1000 | 1,2000 | 1,2000 | 1,1000 | 1,1000 | 40.000 |
| 20 feb 2024 | 1,1000 | 1,1800 | 1,1000 | 1,1800 | 1,1800 | 158.888 |
| 19 feb 2024 | 1,1250 | 1,2500 | 1,0520 | 1,1000 | 1,1000 | 2.237.591 |
| 16 feb 2024 | 1,1250 | 1,2500 | 1,2500 | 1,1250 | 1,1250 | 103.924 |
| 15 feb 2024 | 1,1250 | 1,2500 | 1,2500 | 1,1250 | 1,1250 | 87.000 |
| 14 feb 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
| 13 feb 2024 | 1,1000 | 1,1970 | 1,0420 | 1,1250 | 1,1250 | 231.292 |
| 12 feb 2024 | 1,0500 | 1,1880 | 1,0000 | 1,1000 | 1,1000 | 3.184.771 |
| 09 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 08 feb 2024 | 1,0500 | 1,0100 | 1,0100 | 1,0500 | 1,0500 | 1500 |
| 07 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 06 feb 2024 | 1,0500 | 1,0900 | 1,0020 | 1,0500 | 1,0500 | 93.554 |
| 05 feb 2024 | 1,1000 | 1,0970 | 1,0000 | 1,0500 | 1,0500 | 994.864 |
| 02 feb 2024 | 0,9250 | 1,2480 | 0,9960 | 1,1000 | 1,1000 | 3.202.187 |
| 01 feb 2024 | 0,9250 | 0,8810 | 0,8810 | 0,9250 | 0,9250 | 591 |
| 31 ene 2024 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | - |
| 30 ene 2024 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | - |
| 29 ene 2024 | 0,9250 | 0,8810 | 0,8810 | 0,9250 | 0,9250 | 25.000 |
| 26 ene 2024 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | - |
| 25 ene 2024 | 0,9250 | 1,0000 | 0,8810 | 0,9250 | 0,9250 | 91.000 |
| 24 ene 2024 | 0,8750 | 0,9800 | 0,8760 | 0,9250 | 0,9250 | 154.940 |
| 23 ene 2024 | 0,8750 | 0,8750 | 0,8750 | 0,8750 | 0,8750 | - |
| 22 ene 2024 | 0,8750 | 0,8750 | 0,8750 | 0,8750 | 0,8750 | - |
| 19 ene 2024 | 0,8750 | 0,8750 | 0,8750 | 0,8750 | 0,8750 | - |
| 18 ene 2024 | 0,8750 | 0,8750 | 0,8750 | 0,8750 | 0,8750 | - |
| 17 ene 2024 | 0,9000 | 0,9490 | 0,8500 | 0,8750 | 0,8750 | 256.580 |
| 16 ene 2024 | 0,8500 | 0,9500 | 0,9500 | 0,9000 | 0,9000 | 130.531 |
| 15 ene 2024 | 0,8500 | 0,9000 | 0,9000 | 0,8500 | 0,8500 | 54.227 |
| 12 ene 2024 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | - |
| 11 ene 2024 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | - |
| 10 ene 2024 | 0,8500 | 0,9400 | 0,8750 | 0,8500 | 0,8500 | 2.027.037 |
| 09 ene 2024 | 0,8500 | 0,8720 | 0,8720 | 0,8500 | 0,8500 | 230.451 |
| 08 ene 2024 | 0,8500 | 0,8720 | 0,8720 | 0,8500 | 0,8500 | 6052 |
| 05 ene 2024 | 0,8500 | 0,8720 | 0,8100 | 0,8500 | 0,8500 | 351.888 |
| 04 ene 2024 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | - |
| 03 ene 2024 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | - |
| 02 ene 2024 | 0,8500 | 0,8720 | 0,8720 | 0,8500 | 0,8500 | 746.262 |
| 29 dic 2023 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | - |
| 28 dic 2023 | 0,8500 | 0,8740 | 0,8000 | 0,8500 | 0,8500 | 600.000 |
| 27 dic 2023 | 0,8500 | 0,8740 | 0,8000 | 0,8500 | 0,8500 | 168.955 |
| 22 dic 2023 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | - |
| 21 dic 2023 | 0,8500 | 0,8780 | 0,7100 | 0,8500 | 0,8500 | 177.392 |
| 20 dic 2023 | 0,8500 | 0,8000 | 0,8000 | 0,8500 | 0,8500 | 40.000 |
| 19 dic 2023 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | - |
| 18 dic 2023 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | - |
| 15 dic 2023 | 0,8500 | 0,8000 | 0,8000 | 0,8500 | 0,8500 | 80.000 |
| 14 dic 2023 | 0,8750 | 0,8600 | 0,8500 | 0,8500 | 0,8500 | 210.783 |
| *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.