Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.573,11 +116,20 (+0,19%)
The Bankers Investment Trust PLC (BNKRL.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 04:29PM BST
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 111,40 | 111,80 | 111,00 | 111,80 | 111,80 | 25.516 |
| 13 jun 2024 | 111,40 | 111,80 | 111,40 | 111,80 | 111,80 | 52.208 |
| 12 jun 2024 | 110,80 | 112,20 | 110,80 | 112,20 | 112,20 | 11.952 |
| 11 jun 2024 | 111,20 | 111,20 | 110,60 | 111,00 | 111,00 | 29.861 |
| 10 jun 2024 | 111,40 | 111,70 | 111,40 | 111,70 | 111,70 | 2276 |
| 07 jun 2024 | 111,80 | 112,00 | 111,00 | 111,60 | 111,60 | 13.536 |
| 06 jun 2024 | 112,00 | 113,00 | 111,60 | 111,60 | 111,60 | 23.338 |
| 05 jun 2024 | 112,40 | 112,40 | 111,60 | 112,00 | 112,00 | 8383 |
| 04 jun 2024 | 111,80 | 112,20 | 111,80 | 112,20 | 112,20 | 37.094 |
| 03 jun 2024 | 113,60 | 114,00 | 112,60 | 112,80 | 112,80 | 52.519 |
| 31 may 2024 | 112,40 | 113,00 | 112,00 | 112,80 | 112,80 | 38.188 |
| 30 may 2024 | 112,00 | 112,20 | 111,80 | 112,00 | 112,00 | 18.004 |
| 29 may 2024 | 112,60 | 112,60 | 111,40 | 111,90 | 111,90 | 60.740 |
| 28 may 2024 | 112,90 | 113,50 | 112,90 | 113,20 | 113,20 | 17.786 |
| 24 may 2024 | 112,00 | 113,60 | 112,00 | 113,40 | 113,40 | 24.402 |
| 23 may 2024 | 112,80 | 113,40 | 112,40 | 113,20 | 113,20 | 51.775 |
| 22 may 2024 | 113,60 | 113,60 | 112,80 | 112,80 | 112,80 | 4200 |
| 21 may 2024 | 114,00 | 114,20 | 113,60 | 114,00 | 114,00 | 36.004 |
| 20 may 2024 | 115,20 | 115,20 | 114,80 | 114,80 | 114,80 | 101.707 |
| 17 may 2024 | 116,20 | 116,20 | 115,80 | 116,00 | 116,00 | 10.950 |
| 16 may 2024 | 116,30 | 117,00 | 116,00 | 117,00 | 117,00 | 20.267 |
| 15 may 2024 | 116,00 | 116,30 | 116,00 | 116,20 | 116,20 | 34.179 |
| 14 may 2024 | 115,40 | 115,80 | 115,20 | 115,80 | 115,80 | 27.988 |
| 13 may 2024 | 115,40 | 115,60 | 115,40 | 115,60 | 115,60 | 15.120 |
| 10 may 2024 | 115,40 | 115,80 | 115,40 | 115,80 | 115,80 | 21.519 |
| 09 may 2024 | 114,40 | 114,40 | 114,40 | 114,40 | 114,40 | - |
| 08 may 2024 | 115,00 | 115,00 | 114,40 | 114,40 | 114,40 | 21.044 |
| 07 may 2024 | 114,60 | 115,00 | 114,60 | 114,80 | 114,80 | 54.832 |
| 03 may 2024 | 112,10 | 113,20 | 112,10 | 112,80 | 112,80 | 19.916 |
| 02 may 2024 | 111,60 | 112,10 | 111,40 | 112,10 | 112,10 | 12.357 |
| 01 may 2024 | 111,00 | 111,60 | 111,00 | 111,60 | 111,60 | 498 |
| 30 abr 2024 | 112,60 | 112,60 | 112,60 | 112,60 | 112,60 | 6375 |
| 29 abr 2024 | 112,20 | 112,30 | 111,80 | 112,30 | 112,30 | 64.911 |
| 26 abr 2024 | 111,00 | 111,40 | 110,80 | 111,40 | 111,40 | 86.648 |
| 25 abr 2024 | 110,80 | 110,80 | 109,80 | 109,80 | 109,80 | 38.248 |
| 25 abr 2024 | 0.672 Dividendo | |||||
| 24 abr 2024 | 111,60 | 112,40 | 111,60 | 112,20 | 111,53 | 67.394 |
| 23 abr 2024 | 111,80 | 112,00 | 111,40 | 111,50 | 110,83 | 64.605 |
| 22 abr 2024 | 110,80 | 111,20 | 110,70 | 111,00 | 110,34 | 9329 |
| 19 abr 2024 | 110,00 | 110,00 | 109,80 | 109,90 | 109,24 | 71.790 |
| 18 abr 2024 | 111,60 | 111,60 | 110,80 | 110,80 | 110,14 | 28.132 |
| 17 abr 2024 | 110,20 | 110,60 | 110,00 | 110,40 | 109,74 | 116.559 |
| 16 abr 2024 | 110,20 | 110,30 | 109,80 | 110,00 | 109,34 | 13.188 |
| 15 abr 2024 | 111,40 | 112,00 | 111,20 | 111,80 | 111,13 | 3721 |
| 12 abr 2024 | 111,80 | 112,00 | 111,80 | 112,00 | 111,33 | 1702 |
| 11 abr 2024 | 111,60 | 111,80 | 111,00 | 111,30 | 110,63 | 17.427 |
| 10 abr 2024 | 110,60 | 111,00 | 110,60 | 111,00 | 110,34 | 1513 |
| 09 abr 2024 | 111,20 | 111,60 | 111,20 | 111,40 | 110,73 | 5130 |
| 08 abr 2024 | 110,60 | 111,00 | 110,40 | 111,00 | 110,34 | 9788 |
| 05 abr 2024 | 109,60 | 110,20 | 109,60 | 110,00 | 109,34 | 37.277 |
| 04 abr 2024 | 110,60 | 110,60 | 110,60 | 110,60 | 109,94 | 21.603 |
| 03 abr 2024 | 110,80 | 110,80 | 110,60 | 110,60 | 109,94 | 3260 |
| 02 abr 2024 | 111,40 | 111,60 | 111,00 | 111,00 | 110,34 | 668 |
| 28 mar 2024 | 111,80 | 111,80 | 111,60 | 111,80 | 111,13 | 1062 |
| 27 mar 2024 | 111,60 | 112,00 | 111,60 | 112,00 | 111,33 | 7385 |
| 26 mar 2024 | 111,60 | 111,60 | 111,60 | 111,60 | 110,93 | 2 |
| 25 mar 2024 | 111,20 | 111,60 | 111,20 | 111,60 | 110,93 | 47.309 |
| 22 mar 2024 | 111,60 | 112,00 | 111,60 | 111,80 | 111,13 | 57.948 |
| 21 mar 2024 | 111,20 | 111,60 | 111,20 | 111,20 | 110,53 | 15.164 |
| 20 mar 2024 | 110,20 | 110,20 | 110,20 | 110,20 | 109,54 | 24.861 |
| 19 mar 2024 | 110,80 | 110,80 | 110,20 | 110,40 | 109,74 | 30.204 |
| 18 mar 2024 | 109,60 | 110,80 | 109,60 | 110,80 | 110,14 | 24.726 |
| 15 mar 2024 | 110,20 | 110,60 | 110,20 | 110,60 | 109,94 | 31.407 |
| 14 mar 2024 | 110,80 | 111,60 | 110,40 | 110,40 | 109,74 | 47.137 |
| 13 mar 2024 | 110,40 | 111,20 | 110,40 | 110,80 | 110,14 | 69.231 |
| 12 mar 2024 | 110,40 | 111,00 | 110,40 | 111,00 | 110,34 | 2655 |
| 11 mar 2024 | 109,80 | 110,00 | 109,60 | 109,80 | 109,14 | 21.253 |
| 08 mar 2024 | 109,20 | 110,40 | 109,20 | 110,40 | 109,74 | 20.080 |
| 07 mar 2024 | 109,30 | 110,60 | 109,30 | 110,00 | 109,34 | 51.644 |
| 06 mar 2024 | 109,80 | 110,20 | 109,80 | 110,20 | 109,54 | 64.378 |
| 05 mar 2024 | 109,00 | 109,00 | 108,80 | 108,80 | 108,15 | 17.080 |
| 04 mar 2024 | 108,60 | 108,60 | 108,60 | 108,60 | 107,95 | 5151 |
| 01 mar 2024 | 107,80 | 108,60 | 107,80 | 108,60 | 107,95 | 44.607 |
| 29 feb 2024 | 107,20 | 107,60 | 107,20 | 107,40 | 106,76 | 55.239 |
| 28 feb 2024 | 106,80 | 106,80 | 106,00 | 106,00 | 105,37 | 28.338 |
| 27 feb 2024 | 106,90 | 107,20 | 106,20 | 107,00 | 106,36 | 63.436 |
| 26 feb 2024 | 106,80 | 107,30 | 106,80 | 107,30 | 106,66 | 26.568 |
| 23 feb 2024 | 106,80 | 107,20 | 106,80 | 107,20 | 106,56 | 37.741 |
| 22 feb 2024 | 106,40 | 107,40 | 106,40 | 107,40 | 106,76 | 25.492 |
| 21 feb 2024 | 105,60 | 106,00 | 105,60 | 105,60 | 104,97 | 41.971 |
| 20 feb 2024 | 106,00 | 106,00 | 105,60 | 105,60 | 104,97 | 7212 |
| 19 feb 2024 | 106,80 | 106,80 | 106,40 | 106,40 | 105,76 | 2294 |
| 16 feb 2024 | 106,20 | 106,90 | 106,20 | 106,90 | 106,26 | 36.487 |
| 15 feb 2024 | 105,50 | 106,20 | 105,50 | 106,20 | 105,56 | 32.641 |
| 14 feb 2024 | 105,40 | 105,80 | 105,40 | 105,80 | 105,17 | 33.283 |
| 13 feb 2024 | 105,00 | 105,20 | 105,00 | 105,20 | 104,57 | 37.575 |
| 12 feb 2024 | 105,60 | 106,10 | 105,60 | 106,10 | 105,46 | 20.700 |
| 09 feb 2024 | 105,20 | 105,80 | 105,20 | 105,80 | 105,17 | 28.000 |
| 08 feb 2024 | 104,00 | 105,40 | 104,00 | 105,20 | 104,57 | 18.209 |
| 07 feb 2024 | 104,20 | 105,00 | 104,20 | 104,60 | 103,97 | 32.324 |
| 06 feb 2024 | 104,60 | 105,60 | 104,60 | 105,20 | 104,57 | 32.270 |
| 05 feb 2024 | 103,80 | 104,40 | 103,80 | 104,20 | 103,58 | 30.631 |
| 02 feb 2024 | 103,90 | 103,90 | 103,80 | 103,80 | 103,18 | 12.115 |
| 01 feb 2024 | 103,60 | 103,60 | 103,20 | 103,40 | 102,78 | 16.565 |
| 31 ene 2024 | 104,60 | 104,60 | 103,80 | 104,20 | 103,58 | 64.509 |
| 30 ene 2024 | 104,30 | 104,40 | 104,30 | 104,40 | 103,77 | 1384 |
| 29 ene 2024 | 103,40 | 103,40 | 103,20 | 103,20 | 102,58 | 26.017 |
| 26 ene 2024 | 103,20 | 103,60 | 103,20 | 103,60 | 102,98 | 6880 |
| 25 ene 2024 | 102,80 | 103,40 | 102,80 | 103,00 | 102,38 | 80.565 |
| 25 ene 2024 | 0.66 Dividendo | |||||
| *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.