Mercados españoles abiertos en 55 mins
S&P 500
5.473,17 -13,86 (-0,25%) Nasdaq
17.721,59 -140,64 (-0,79%) NIKKEI 225
38.602,45 -30,57 (-0,08%) Dólar/Euro
1,0722 +0,0015 (+0,14%) Petróleo Brent
85,67 -0,04 (-0,05%) Bitcoin EUR
60.272,80 -903,85 (-1,48%)
B&M European Value Retail S.A. (BME.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 05:58PM BST
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 470,30 | 478,70 | 467,40 | 477,10 | 477,10 | 2.597.018 |
| 19 jun 2024 | 472,30 | 472,30 | 467,60 | 471,00 | 471,00 | 1.998.836 |
| 18 jun 2024 | 476,20 | 478,55 | 469,70 | 473,40 | 473,40 | 3.179.785 |
| 17 jun 2024 | 466,30 | 475,70 | 464,40 | 474,50 | 474,50 | 7.904.440 |
| 14 jun 2024 | 463,60 | 469,80 | 459,82 | 463,00 | 463,00 | 10.923.076 |
| 13 jun 2024 | 469,80 | 471,70 | 463,90 | 465,00 | 465,00 | 3.374.456 |
| 12 jun 2024 | 482,50 | 488,00 | 471,40 | 473,30 | 473,30 | 4.932.237 |
| 11 jun 2024 | 492,00 | 497,10 | 483,59 | 485,00 | 485,00 | 5.499.379 |
| 10 jun 2024 | 489,00 | 495,90 | 485,00 | 488,50 | 488,50 | 3.495.521 |
| 07 jun 2024 | 497,80 | 500,20 | 483,70 | 492,90 | 492,90 | 4.132.321 |
| 06 jun 2024 | 499,90 | 505,00 | 492,00 | 495,60 | 495,60 | 6.085.697 |
| 05 jun 2024 | 542,00 | 546,20 | 505,40 | 506,60 | 506,60 | 9.306.219 |
| 04 jun 2024 | 551,80 | 553,80 | 545,40 | 546,40 | 546,40 | 2.589.318 |
| 03 jun 2024 | 551,20 | 556,42 | 550,10 | 551,60 | 551,60 | 1.789.977 |
| 31 may 2024 | 544,60 | 548,60 | 539,20 | 544,60 | 544,60 | 5.090.602 |
| 30 may 2024 | 542,00 | 547,40 | 539,00 | 545,00 | 545,00 | 3.236.134 |
| 29 may 2024 | 539,80 | 545,40 | 539,00 | 543,20 | 543,20 | 5.201.842 |
| 28 may 2024 | 549,40 | 555,31 | 538,40 | 538,60 | 538,60 | 2.531.708 |
| 24 may 2024 | 546,80 | 554,00 | 543,40 | 548,60 | 548,60 | 1.835.087 |
| 23 may 2024 | 553,00 | 556,60 | 547,40 | 550,60 | 550,60 | 2.409.573 |
| 22 may 2024 | 537,20 | 554,80 | 537,20 | 554,80 | 554,80 | 1.601.543 |
| 21 may 2024 | 542,80 | 547,80 | 540,66 | 541,20 | 541,20 | 1.725.183 |
| 20 may 2024 | 545,00 | 552,00 | 543,00 | 546,80 | 546,80 | 1.230.111 |
| 17 may 2024 | 544,80 | 546,41 | 536,60 | 543,60 | 543,60 | 2.790.311 |
| 16 may 2024 | 536,80 | 545,83 | 535,80 | 544,60 | 544,60 | 2.011.677 |
| 15 may 2024 | 544,40 | 546,72 | 525,40 | 535,20 | 535,20 | 3.172.241 |
| 14 may 2024 | 552,80 | 554,00 | 545,60 | 548,60 | 548,60 | 2.788.239 |
| 13 may 2024 | 549,60 | 555,60 | 548,70 | 552,00 | 552,00 | 1.474.195 |
| 10 may 2024 | 536,60 | 548,20 | 536,20 | 548,20 | 548,20 | 1.693.559 |
| 09 may 2024 | 536,40 | 540,80 | 533,00 | 535,00 | 535,00 | 2.947.946 |
| 08 may 2024 | 532,20 | 538,00 | 530,60 | 537,40 | 537,40 | 1.573.063 |
| 07 may 2024 | 530,00 | 534,40 | 527,86 | 529,60 | 529,60 | 1.923.953 |
| 03 may 2024 | 519,80 | 525,00 | 516,40 | 521,60 | 521,60 | 2.545.691 |
| 02 may 2024 | 520,40 | 523,40 | 514,40 | 517,00 | 517,00 | 5.764.835 |
| 01 may 2024 | 519,00 | 520,60 | 513,60 | 519,40 | 519,40 | 1.136.794 |
| 30 abr 2024 | 520,60 | 524,40 | 518,80 | 519,00 | 519,00 | 3.043.911 |
| 29 abr 2024 | 529,80 | 533,79 | 517,00 | 517,00 | 517,00 | 3.110.035 |
| 26 abr 2024 | 522,60 | 527,80 | 511,40 | 527,80 | 527,80 | 4.365.242 |
| 25 abr 2024 | 516,80 | 520,00 | 513,00 | 518,20 | 518,20 | 3.196.264 |
| 24 abr 2024 | 523,00 | 526,80 | 514,60 | 516,20 | 516,20 | 4.582.096 |
| 23 abr 2024 | 528,00 | 532,60 | 524,20 | 524,20 | 524,20 | 3.406.927 |
| 22 abr 2024 | 520,00 | 528,60 | 517,00 | 524,80 | 524,80 | 2.285.904 |
| 19 abr 2024 | 516,40 | 520,20 | 499,90 | 510,40 | 510,40 | 3.111.706 |
| 18 abr 2024 | 516,20 | 523,20 | 514,80 | 520,00 | 520,00 | 5.017.131 |
| 17 abr 2024 | 497,70 | 513,00 | 497,70 | 512,60 | 512,60 | 5.118.665 |
| 16 abr 2024 | 502,20 | 506,20 | 487,80 | 500,00 | 500,00 | 6.779.255 |
| 15 abr 2024 | 500,00 | 514,60 | 498,90 | 510,60 | 510,60 | 3.607.872 |
| 12 abr 2024 | 508,60 | 509,80 | 498,70 | 501,00 | 501,00 | 7.105.818 |
| 11 abr 2024 | 512,20 | 516,80 | 501,80 | 505,60 | 505,60 | 4.209.997 |
| 10 abr 2024 | 517,00 | 519,80 | 511,20 | 511,60 | 511,60 | 3.677.893 |
| 09 abr 2024 | 522,40 | 523,40 | 509,60 | 510,80 | 510,80 | 3.586.876 |
| 08 abr 2024 | 521,40 | 524,60 | 515,80 | 522,20 | 522,20 | 3.901.522 |
| 05 abr 2024 | 514,60 | 529,40 | 505,60 | 521,40 | 521,40 | 2.732.047 |
| 04 abr 2024 | 528,80 | 532,80 | 523,60 | 529,80 | 529,80 | 7.234.838 |
| 03 abr 2024 | 537,40 | 540,83 | 524,80 | 528,80 | 528,80 | 5.413.592 |
| 02 abr 2024 | 545,80 | 554,00 | 536,60 | 538,80 | 538,80 | 5.348.495 |
| 28 mar 2024 | 548,00 | 550,00 | 540,00 | 545,80 | 545,80 | 2.608.533 |
| 27 mar 2024 | 542,20 | 548,63 | 541,00 | 545,60 | 545,60 | 3.110.995 |
| 26 mar 2024 | 533,40 | 541,20 | 532,00 | 541,20 | 541,20 | 4.276.663 |
| 25 mar 2024 | 527,00 | 537,60 | 522,60 | 537,60 | 537,60 | 2.541.537 |
| 22 mar 2024 | 532,20 | 533,60 | 524,40 | 527,20 | 527,20 | 2.868.297 |
| 21 mar 2024 | 535,00 | 536,80 | 523,20 | 530,60 | 530,60 | 3.175.644 |
| 20 mar 2024 | 531,20 | 533,60 | 526,20 | 527,60 | 527,60 | 8.717.930 |
| 19 mar 2024 | 531,60 | 537,20 | 527,20 | 532,00 | 532,00 | 2.316.257 |
| 18 mar 2024 | 541,60 | 542,80 | 527,40 | 533,80 | 533,80 | 2.462.207 |
| 15 mar 2024 | 544,00 | 549,01 | 540,40 | 540,40 | 540,40 | 19.735.379 |
| 14 mar 2024 | 555,20 | 555,80 | 545,00 | 547,00 | 547,00 | 14.271.222 |
| 13 mar 2024 | 557,80 | 561,80 | 546,60 | 551,40 | 551,40 | 2.911.564 |
| 12 mar 2024 | 557,00 | 559,51 | 549,80 | 558,20 | 558,20 | 3.170.454 |
| 11 mar 2024 | 549,00 | 558,00 | 547,60 | 550,00 | 550,00 | 4.760.170 |
| 08 mar 2024 | 552,60 | 552,60 | 545,00 | 550,00 | 550,00 | 1.967.806 |
| 07 mar 2024 | 548,20 | 556,20 | 546,60 | 552,00 | 552,00 | 3.578.474 |
| 06 mar 2024 | 541,60 | 552,80 | 541,00 | 548,20 | 548,20 | 6.865.038 |
| 05 mar 2024 | 527,80 | 539,40 | 526,80 | 539,40 | 539,40 | 4.727.928 |
| 04 mar 2024 | 533,60 | 537,60 | 529,80 | 532,20 | 532,20 | 3.713.804 |
| 01 mar 2024 | 530,00 | 532,80 | 523,80 | 532,80 | 532,80 | 2.705.818 |
| 29 feb 2024 | 525,40 | 530,80 | 520,40 | 525,80 | 525,80 | 5.450.895 |
| 28 feb 2024 | 518,20 | 528,20 | 518,20 | 522,60 | 522,60 | 2.679.457 |
| 27 feb 2024 | 525,60 | 527,40 | 516,40 | 517,20 | 517,20 | 5.276.965 |
| 26 feb 2024 | 534,80 | 538,20 | 523,80 | 523,80 | 523,80 | 2.205.767 |
| 23 feb 2024 | 529,80 | 537,80 | 528,30 | 535,80 | 535,80 | 3.470.988 |
| 22 feb 2024 | 525,20 | 533,00 | 524,40 | 529,00 | 529,00 | 6.540.442 |
| 21 feb 2024 | 518,40 | 527,00 | 516,40 | 524,20 | 524,20 | 5.037.565 |
| 20 feb 2024 | 515,40 | 522,60 | 514,80 | 517,40 | 517,40 | 2.396.829 |
| 19 feb 2024 | 514,20 | 517,00 | 512,40 | 515,60 | 515,60 | 1.916.562 |
| 16 feb 2024 | 512,00 | 515,20 | 509,80 | 515,20 | 515,20 | 4.721.429 |
| 15 feb 2024 | 507,80 | 514,00 | 503,80 | 507,80 | 507,80 | 6.600.746 |
| 14 feb 2024 | 495,20 | 503,80 | 494,30 | 502,00 | 502,00 | 12.491.582 |
| 13 feb 2024 | 495,60 | 496,80 | 484,10 | 492,50 | 492,50 | 1.891.298 |
| 12 feb 2024 | 494,80 | 500,40 | 490,03 | 497,90 | 497,90 | 10.645.607 |
| 09 feb 2024 | 500,00 | 504,80 | 492,40 | 493,00 | 493,00 | 3.889.027 |
| 08 feb 2024 | 498,50 | 504,40 | 497,53 | 499,90 | 499,90 | 2.733.347 |
| 07 feb 2024 | 507,80 | 508,80 | 496,70 | 500,00 | 500,00 | 3.283.971 |
| 06 feb 2024 | 507,20 | 513,00 | 504,20 | 509,40 | 509,40 | 4.664.418 |
| 05 feb 2024 | 507,40 | 513,20 | 503,20 | 505,80 | 505,80 | 2.319.583 |
| 02 feb 2024 | 515,80 | 520,00 | 508,20 | 508,20 | 508,20 | 3.879.810 |
| 01 feb 2024 | 517,20 | 523,60 | 510,80 | 513,20 | 513,20 | 1.967.030 |
| 31 ene 2024 | 530,20 | 533,20 | 518,60 | 518,60 | 518,60 | 3.084.445 |
| 30 ene 2024 | 537,60 | 540,00 | 523,68 | 530,20 | 530,20 | 3.850.642 |
| 29 ene 2024 | 538,80 | 539,20 | 533,73 | 534,00 | 534,00 | 2.522.791 |
| *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.