Mercados españoles abiertos en 3 hrs 1 min
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0768 +0,0001 (+0,01%) Petróleo Brent
82,57 +0,12 (+0,15%) Bitcoin EUR
59.334,51 +605,96 (+1,03%)
BH Macro USD Ord (BHMU.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:28PM BST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7500 | 3,7500 | 3000 |
| 02 may 2024 | 3,7000 | 3,7350 | 3,7000 | 3,7200 | 3,7200 | 5536 |
| 01 may 2024 | 3,6800 | 3,7006 | 3,6800 | 3,7300 | 3,7300 | 16.021 |
| 30 abr 2024 | 3,6800 | 3,7000 | 3,6800 | 3,7100 | 3,7100 | 50.038 |
| 29 abr 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 20.000 |
| 26 abr 2024 | 3,6592 | 3,6592 | 3,6592 | 3,6200 | 3,6200 | 1059 |
| 25 abr 2024 | 3,6016 | 3,6016 | 3,6016 | 3,6200 | 3,6200 | 3800 |
| 24 abr 2024 | 3,6800 | 3,6800 | 3,6100 | 3,6000 | 3,6000 | 10.258 |
| 23 abr 2024 | 3,6200 | 3,6200 | 3,6000 | 3,6200 | 3,6200 | 24.137 |
| 22 abr 2024 | 3,6200 | 3,6200 | 3,6006 | 3,6300 | 3,6300 | 31.700 |
| 19 abr 2024 | 3,6400 | 3,6400 | 3,6200 | 3,6500 | 3,6500 | 26.160 |
| 18 abr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6100 | 3,6100 | 9446 |
| 17 abr 2024 | 3,5200 | 3,5600 | 3,4660 | 3,5600 | 3,5600 | 192.657 |
| 16 abr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 900 |
| 15 abr 2024 | 3,4120 | 3,4126 | 3,4120 | 3,4600 | 3,4600 | 2440 |
| 12 abr 2024 | 3,4200 | 3,4600 | 3,4200 | 3,4500 | 3,4500 | 9149 |
| 11 abr 2024 | 3,3800 | 3,4200 | 3,3800 | 3,4200 | 3,4200 | 53.500 |
| 10 abr 2024 | 3,4200 | 3,4200 | 3,3800 | 3,4200 | 3,4200 | 291.342 |
| 09 abr 2024 | 3,4200 | 3,4200 | 3,3840 | 3,4000 | 3,4000 | 78.928 |
| 08 abr 2024 | 3,3800 | 3,4200 | 3,3800 | 3,4200 | 3,4200 | 59.999 |
| 05 abr 2024 | 3,4600 | 3,4800 | 3,3400 | 3,4300 | 3,4300 | 102.247 |
| 04 abr 2024 | 3,4600 | 3,4600 | 3,4060 | 3,4500 | 3,4500 | 22.746 |
| 03 abr 2024 | 3,4400 | 3,4060 | 3,4000 | 3,4300 | 3,4300 | 58.660 |
| 02 abr 2024 | 3,4600 | 3,4600 | 3,4240 | 3,4400 | 3,4400 | 8026 |
| 28 mar 2024 | 3,4400 | 3,4472 | 3,4200 | 3,4400 | 3,4400 | 127.055 |
| 27 mar 2024 | 3,4000 | 3,4600 | 3,4000 | 3,4600 | 3,4600 | 6962 |
| 26 mar 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 11.570 |
| 25 mar 2024 | 3,4600 | 3,4600 | 3,3800 | 3,4000 | 3,4000 | 28.682 |
| 22 mar 2024 | 3,4000 | 3,4200 | 3,3400 | 3,4300 | 3,4300 | 126.285 |
| 21 mar 2024 | 3,4800 | 3,5000 | 3,3800 | 3,3900 | 3,3900 | 141.903 |
| 20 mar 2024 | 3,4000 | 3,4121 | 3,3800 | 3,4000 | 3,4000 | 21.550 |
| 19 mar 2024 | 3,4600 | 3,4880 | 3,4600 | 3,4500 | 3,4500 | 13.695 |
| 18 mar 2024 | 3,4600 | 3,4648 | 3,4600 | 3,4600 | 3,4600 | 54.041 |
| 15 mar 2024 | 3,5600 | 3,5600 | 3,4470 | 3,4900 | 3,4900 | 80.382 |
| 14 mar 2024 | 3,5800 | 3,5800 | 3,5000 | 3,5300 | 3,5300 | 22.300 |
| 13 mar 2024 | 3,5000 | 3,5000 | 3,4600 | 3,5500 | 3,5500 | 48.180 |
| 12 mar 2024 | 3,4600 | 3,4974 | 3,4240 | 3,4600 | 3,4600 | 16.210 |
| 11 mar 2024 | 3,4800 | 3,4800 | 3,4200 | 3,4600 | 3,4600 | 47.989 |
| 08 mar 2024 | 3,4800 | 3,5050 | 3,4650 | 3,4900 | 3,4900 | 15.916 |
| 07 mar 2024 | 3,7000 | 3,7200 | 3,3800 | 3,4900 | 3,4900 | 94.026 |
| 06 mar 2024 | 3,5350 | 3,5350 | 3,5200 | 3,5300 | 3,5300 | 53.032 |
| 05 mar 2024 | 3,5800 | 3,5890 | 3,5600 | 3,5600 | 3,5600 | 46.787 |
| 04 mar 2024 | 3,6200 | 3,6200 | 3,5000 | 3,5500 | 3,5500 | 124.238 |
| 01 mar 2024 | 3,6400 | 3,6600 | 3,5800 | 3,5800 | 3,5800 | 12.400 |
| 29 feb 2024 | 3,6000 | 3,6600 | 3,6000 | 3,6500 | 3,6500 | 4510 |
| 28 feb 2024 | 3,6800 | 3,6800 | 3,6000 | 3,6400 | 3,6400 | 39.021 |
| 27 feb 2024 | 3,6800 | 3,6800 | 3,6150 | 3,6600 | 3,6600 | 90.983 |
| 26 feb 2024 | 3,6200 | 3,7200 | 3,5800 | 3,6700 | 3,6700 | 44.785 |
| 23 feb 2024 | 3,7000 | 3,7650 | 3,6600 | 3,6800 | 3,6800 | 41.217 |
| 22 feb 2024 | 3,7000 | 3,7480 | 3,7000 | 3,7200 | 3,7200 | 56.596 |
| 21 feb 2024 | 3,6600 | 3,7400 | 3,6410 | 3,7200 | 3,7200 | 58.296 |
| 20 feb 2024 | 3,6800 | 3,6850 | 3,6400 | 3,6600 | 3,6600 | 45.246 |
| 19 feb 2024 | 3,6800 | 3,7800 | 3,6600 | 3,7300 | 3,7300 | 68.233 |
| 16 feb 2024 | 3,7200 | 3,7200 | 3,7000 | 3,7100 | 3,7100 | 6716 |
| 15 feb 2024 | 3,6800 | 3,7200 | 3,6800 | 3,7400 | 3,7400 | 148.238 |
| 14 feb 2024 | 3,7200 | 3,7200 | 3,6400 | 3,6800 | 3,6800 | 91.526 |
| 13 feb 2024 | 3,6606 | 3,6606 | 3,6400 | 3,6600 | 3,6600 | 180.053 |
| 12 feb 2024 | 3,7200 | 3,7400 | 3,6600 | 3,6800 | 3,6800 | 91.688 |
| 09 feb 2024 | 3,7400 | 3,7800 | 3,7240 | 3,7400 | 3,7400 | 10.347 |
| 08 feb 2024 | 3,7400 | 3,7706 | 3,7260 | 3,7500 | 3,7500 | 43.499 |
| 07 feb 2024 | 3,7400 | 3,7800 | 3,7200 | 3,7700 | 3,7700 | 48.981 |
| 06 feb 2024 | 3,8000 | 3,8000 | 3,7607 | 3,7800 | 3,7800 | 8755 |
| 05 feb 2024 | 3,7400 | 3,8000 | 3,7400 | 3,7800 | 3,7800 | 44.178 |
| 02 feb 2024 | 3,8000 | 3,8000 | 3,7053 | 3,7600 | 3,7600 | 138.403 |
| 01 feb 2024 | 3,7800 | 3,8200 | 3,7800 | 3,8100 | 3,8100 | 14.822 |
| 31 ene 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7900 | 3,7900 | 5511 |
| 30 ene 2024 | 3,8000 | 3,8125 | 3,7600 | 3,7900 | 3,7900 | 53.976 |
| 29 ene 2024 | 3,7600 | 3,8196 | 3,7600 | 3,8100 | 3,8100 | 54.391 |
| 26 ene 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7900 | 3,7900 | 1458 |
| 25 ene 2024 | 3,7400 | 3,8010 | 3,7400 | 3,7900 | 3,7900 | 8943 |
| 24 ene 2024 | 3,7508 | 3,7508 | 3,7226 | 3,7700 | 3,7700 | 13.875 |
| 23 ene 2024 | 3,7800 | 3,8000 | 3,7800 | 3,8100 | 3,8100 | 20.164 |
| 22 ene 2024 | 3,8000 | 3,8390 | 3,8000 | 3,7800 | 3,7800 | 18.978 |
| 19 ene 2024 | 3,8000 | 3,8012 | 3,8000 | 3,8600 | 3,8600 | 11.219 |
| 18 ene 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8400 | 3,8400 | 10.840 |
| 17 ene 2024 | 3,7600 | 3,8499 | 3,7200 | 3,8100 | 3,8100 | 71.496 |
| 16 ene 2024 | 3,7400 | 3,8400 | 3,6000 | 3,7900 | 3,7900 | 44.521 |
| 15 ene 2024 | 3,8400 | 3,9000 | 3,7800 | 3,8100 | 3,8100 | 149.397 |
| 12 ene 2024 | 3,7000 | 3,9600 | 3,7000 | 3,8100 | 3,8100 | 49.212 |
| 11 ene 2024 | 3,8400 | 3,8400 | 3,7000 | 3,7100 | 3,7100 | 33.622 |
| 10 ene 2024 | 3,7200 | 3,7242 | 3,7048 | 3,7400 | 3,7400 | 12.795 |
| 09 ene 2024 | 3,7400 | 3,7420 | 3,7400 | 3,7700 | 3,7700 | 5600 |
| 08 ene 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8400 | 3,8400 | 1000 |
| 05 ene 2024 | 3,8400 | 3,8400 | 3,7800 | 3,7800 | 3,7800 | 49.421 |
| 04 ene 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 03 ene 2024 | 3,8000 | 3,8000 | 3,7600 | 3,8400 | 3,8400 | 13.040 |
| 02 ene 2024 | 3,7200 | 3,7586 | 3,7103 | 3,7900 | 3,7900 | 106.973 |
| 29 dic 2023 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | - |
| 28 dic 2023 | 3,8000 | 3,8600 | 3,8000 | 3,7600 | 3,7600 | 60.533 |
| 27 dic 2023 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | - |
| 22 dic 2023 | 3,7400 | 3,8674 | 3,7400 | 3,7900 | 3,7900 | 39.835 |
| 21 dic 2023 | 3,8400 | 3,8625 | 3,8400 | 3,7700 | 3,7700 | 54.438 |
| 20 dic 2023 | 3,7600 | 3,8200 | 3,7400 | 3,8100 | 3,8100 | 54.091 |
| 19 dic 2023 | 3,7400 | 3,8000 | 3,7400 | 3,8200 | 3,8200 | 20.243 |
| 18 dic 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 15 dic 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 14 dic 2023 | 3,7200 | 3,7200 | 3,6400 | 3,6300 | 3,6300 | 4935 |
| 13 dic 2023 | 3,6133 | 3,6133 | 3,6133 | 3,6400 | 3,6400 | 9500 |
| 12 dic 2023 | 3,5200 | 3,5400 | 3,5200 | 3,6000 | 3,6000 | 7616 |
| 11 dic 2023 | 3,6400 | 3,6600 | 3,5400 | 3,5900 | 3,5900 | 14.122 |
| *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.