Mercados españoles cerrados en 4 hrs 20 min
IBEX 35
11.023,70 -129,30 (-1,16%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0732 -0,0020 (-0,18%) Petróleo Brent
84,31 +0,73 (+0,87%) Oro
2.317,90 -4,40 (-0,19%) Bitcoin EUR
56.656,71 -1.469,08 (-2,53%)
Ossiam Shiller Barclays Cape US Sector Value TR 1C (USD) (CAPU.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
A partir del 11:52AM BST. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 09 may 2024 | 107.551,56 | 107.599,68 | 107.284,59 | 107.284,59 | 107.284,59 | 248 |
| 08 may 2024 | 107.941,00 | 107.941,00 | 107.286,47 | 107.618,00 | 107.618,00 | 404 |
| 07 may 2024 | 107.106,00 | 107.225,00 | 106.905,00 | 107.401,00 | 107.401,00 | 209 |
| 03 may 2024 | 105.310,00 | 105.908,00 | 105.158,28 | 105.726,00 | 105.726,00 | 446 |
| 02 may 2024 | 105.260,00 | 105.595,00 | 105.067,88 | 105.251,00 | 105.251,00 | 231 |
| 01 may 2024 | 105.000,00 | 105.141,00 | 104.618,00 | 105.141,00 | 105.141,00 | 99 |
| 30 abr 2024 | 105.998,00 | 106.152,22 | 105.653,88 | 105.443,00 | 105.443,00 | 310 |
| 29 abr 2024 | 106.126,00 | 106.313,48 | 105.985,00 | 105.971,50 | 105.971,50 | 194 |
| 26 abr 2024 | 105.876,86 | 106.330,00 | 105.876,86 | 106.374,00 | 106.374,00 | 135 |
| 25 abr 2024 | 105.182,00 | 105.452,25 | 104.293,00 | 104.703,50 | 104.703,50 | 79 |
| 24 abr 2024 | 106.866,00 | 106.984,89 | 106.310,00 | 106.496,50 | 106.496,50 | 197 |
| 23 abr 2024 | 106.297,00 | 106.442,27 | 105.853,00 | 106.348,00 | 106.348,00 | 185 |
| 22 abr 2024 | 105.639,00 | 106.324,65 | 105.544,00 | 105.691,50 | 105.691,50 | 241 |
| 19 abr 2024 | 104.232,00 | 104.827,00 | 104.055,95 | 104.901,00 | 104.901,00 | 311 |
| 18 abr 2024 | 104.628,00 | 105.234,00 | 104.344,18 | 105.234,00 | 105.234,00 | 231 |
| 17 abr 2024 | 104.585,14 | 104.960,35 | 104.555,96 | 104.427,50 | 104.427,50 | 130 |
| 16 abr 2024 | 104.725,00 | 104.888,58 | 104.345,88 | 104.714,50 | 104.714,50 | 241 |
| 15 abr 2024 | 106.438,00 | 106.700,00 | 105.963,92 | 106.061,50 | 106.061,50 | 249 |
| 12 abr 2024 | 107.175,00 | 107.234,63 | 106.427,12 | 106.508,50 | 106.508,50 | 526 |
| 11 abr 2024 | 106.235,00 | 106.235,00 | 106.023,16 | 106.293,00 | 106.293,00 | 168 |
| 10 abr 2024 | 106.726,00 | 106.757,86 | 106.329,04 | 106.482,00 | 106.482,00 | 240 |
| 09 abr 2024 | 106.622,00 | 106.672,34 | 105.906,04 | 106.094,00 | 106.094,00 | 467 |
| 08 abr 2024 | 106.567,00 | 106.891,00 | 106.462,00 | 106.799,50 | 106.799,50 | 843 |
| 05 abr 2024 | 105.937,30 | 106.614,12 | 105.880,28 | 106.491,50 | 106.491,50 | 126 |
| 04 abr 2024 | 107.100,00 | 107.216,29 | 106.803,68 | 107.181,00 | 107.181,00 | 280 |
| 03 abr 2024 | 107.349,00 | 107.493,25 | 107.043,36 | 106.902,00 | 106.902,00 | 178 |
| 02 abr 2024 | 108.367,59 | 108.367,59 | 107.064,48 | 107.184,50 | 107.184,50 | 138 |
| 28 mar 2024 | 108.113,00 | 108.323,54 | 107.414,00 | 107.995,50 | 107.995,50 | 301 |
| 27 mar 2024 | 107.233,00 | 107.610,28 | 107.187,28 | 107.408,00 | 107.408,00 | 200 |
| 26 mar 2024 | 107.219,00 | 107.347,84 | 106.914,56 | 107.346,00 | 107.346,00 | 128 |
| 25 mar 2024 | 107.567,00 | 107.567,00 | 106.688,88 | 107.016,00 | 107.016,00 | 256 |
| 22 mar 2024 | 107.419,00 | 108.269,38 | 107.417,00 | 107.539,50 | 107.539,50 | 297 |
| 21 mar 2024 | 106.794,00 | 107.679,69 | 106.485,80 | 107.716,50 | 107.716,50 | 295 |
| 20 mar 2024 | 107.113,00 | 107.113,00 | 105.669,72 | 105.772,00 | 105.772,00 | 146 |
| 19 mar 2024 | 105.285,04 | 105.638,34 | 105.009,28 | 105.348,00 | 105.348,00 | 306 |
| 18 mar 2024 | 105.300,00 | 105.300,00 | 104.346,86 | 105.350,00 | 105.350,00 | 177 |
| 15 mar 2024 | 104.874,00 | 104.874,00 | 103.946,00 | 103.966,00 | 103.966,00 | 227 |
| 14 mar 2024 | 105.031,00 | 105.069,93 | 104.420,00 | 104.522,50 | 104.522,50 | 421 |
| 13 mar 2024 | 104.598,00 | 104.913,95 | 104.366,80 | 104.923,50 | 104.923,50 | 118 |
| 12 mar 2024 | 104.485,62 | 104.964,08 | 104.056,16 | 104.620,00 | 104.620,00 | 333 |
| 11 mar 2024 | 103.864,00 | 103.864,00 | 103.232,80 | 103.767,00 | 103.767,00 | 222 |
| 08 mar 2024 | 103.848,00 | 104.143,07 | 103.346,80 | 103.787,50 | 103.787,50 | 198 |
| 07 mar 2024 | 103.770,00 | 104.224,24 | 103.697,35 | 104.026,00 | 104.026,00 | 188 |
| 06 mar 2024 | 103.935,00 | 104.213,54 | 103.862,24 | 104.013,50 | 104.013,50 | 203 |
| 05 mar 2024 | 104.301,00 | 104.555,04 | 103.934,36 | 104.058,50 | 104.058,50 | 376 |
| 04 mar 2024 | 104.500,00 | 105.272,64 | 104.500,00 | 104.577,00 | 104.577,00 | 213 |
| 01 mar 2024 | 105.243,00 | 105.502,65 | 104.998,00 | 105.295,00 | 105.295,00 | 292 |
| 29 feb 2024 | 104.621,00 | 105.198,12 | 104.473,30 | 105.029,50 | 105.029,50 | 226 |
| 28 feb 2024 | 104.850,00 | 104.954,87 | 104.298,56 | 104.866,50 | 104.866,50 | 40 |
| 27 feb 2024 | 103.983,40 | 104.373,05 | 103.983,40 | 104.109,50 | 104.109,50 | 235 |
| 26 feb 2024 | 104.346,00 | 104.621,45 | 104.342,12 | 104.424,50 | 104.424,50 | 225 |
| 23 feb 2024 | 104.550,00 | 105.067,00 | 104.393,44 | 104.866,00 | 104.866,00 | 272 |
| 22 feb 2024 | 103.854,00 | 104.767,00 | 103.800,56 | 104.551,00 | 104.551,00 | 402 |
| 21 feb 2024 | 105.057,00 | 105.057,00 | 103.459,63 | 103.644,50 | 103.644,50 | 355 |
| 20 feb 2024 | 103.390,00 | 103.746,43 | 103.107,44 | 103.441,00 | 103.441,00 | 205 |
| 19 feb 2024 | 103.787,00 | 103.870,88 | 103.510,16 | 103.929,00 | 103.929,00 | 349 |
| 16 feb 2024 | 104.643,00 | 104.745,55 | 103.884,00 | 104.219,50 | 104.219,50 | 251 |
| 15 feb 2024 | 104.101,13 | 104.173,02 | 103.832,27 | 104.079,50 | 104.079,50 | 327 |
| 14 feb 2024 | 103.228,00 | 103.229,00 | 102.912,12 | 103.226,50 | 103.226,50 | 198 |
| 13 feb 2024 | 103.090,00 | 103.591,15 | 102.647,92 | 102.730,50 | 102.730,50 | 215 |
| 12 feb 2024 | 103.310,71 | 104.006,04 | 103.310,71 | 104.014,00 | 104.014,00 | 248 |
| 09 feb 2024 | 103.005,00 | 103.609,09 | 102.962,60 | 103.114,50 | 103.114,50 | 110 |
| 08 feb 2024 | 103.560,00 | 103.669,87 | 103.184,14 | 103.262,00 | 103.262,00 | 442 |
| 07 feb 2024 | 102.642,28 | 103.349,76 | 102.606,76 | 103.291,50 | 103.291,50 | 258 |
| 06 feb 2024 | 102.960,00 | 103.045,60 | 102.649,32 | 103.037,50 | 103.037,50 | 83 |
| 05 feb 2024 | 103.584,00 | 103.763,70 | 102.915,00 | 103.113,50 | 103.113,50 | 508 |
| 02 feb 2024 | 103.023,00 | 103.023,00 | 102.568,40 | 103.220,00 | 103.220,00 | 280 |
| 01 feb 2024 | 101.336,00 | 101.662,14 | 100.967,64 | 100.565,00 | 100.565,00 | 159 |
| 31 ene 2024 | 102.199,00 | 102.223,88 | 101.275,72 | 101.493,00 | 101.493,00 | 246 |
| 30 ene 2024 | 101.962,00 | 102.533,12 | 101.962,00 | 102.592,00 | 102.592,00 | 176 |
| 29 ene 2024 | 101.346,00 | 101.443,36 | 101.125,00 | 101.480,00 | 101.480,00 | 282 |
| 26 ene 2024 | 100.710,00 | 101.214,00 | 100.685,80 | 101.079,00 | 101.079,00 | 199 |
| 25 ene 2024 | 100.000,00 | 100.982,00 | 99.822,40 | 100.851,50 | 100.851,50 | 149 |
| 24 ene 2024 | 100.725,00 | 101.293,34 | 100.654,92 | 100.868,00 | 100.868,00 | 238 |
| 23 ene 2024 | 100.800,00 | 100.893,44 | 100.104,16 | 100.725,50 | 100.725,50 | 117 |
| 22 ene 2024 | 100.576,00 | 100.738,38 | 100.339,08 | 100.502,00 | 100.502,00 | 166 |
| 19 ene 2024 | 99.704,82 | 99.863,29 | 99.518,28 | 99.815,50 | 99.815,50 | 334 |
| 18 ene 2024 | 98.718,00 | 99.266,00 | 98.657,56 | 98.996,50 | 98.996,50 | 360 |
| 17 ene 2024 | 99.040,00 | 99.270,80 | 99.015,16 | 99.117,00 | 99.117,00 | 266 |
| 16 ene 2024 | 101.251,00 | 101.251,00 | 99.528,48 | 99.900,00 | 99.900,00 | 292 |
| 15 ene 2024 | 99.989,00 | 99.994,99 | 99.678,32 | 99.790,50 | 99.790,50 | 191 |
| 12 ene 2024 | 99.825,00 | 100.126,00 | 99.527,96 | 99.771,50 | 99.771,50 | 330 |
| 11 ene 2024 | 99.650,00 | 100.581,17 | 99.402,72 | 99.575,00 | 99.575,00 | 130 |
| 10 ene 2024 | 100.034,00 | 100.166,00 | 99.779,60 | 100.143,50 | 100.143,50 | 511 |
| 09 ene 2024 | 100.213,90 | 100.225,33 | 99.830,64 | 100.021,00 | 100.021,00 | 271 |
| 08 ene 2024 | 99.428,00 | 99.726,01 | 99.356,32 | 99.505,50 | 99.505,50 | 191 |
| 05 ene 2024 | 99.347,00 | 99.687,64 | 99.175,36 | 99.523,50 | 99.523,50 | 223 |
| 04 ene 2024 | 99.825,00 | 100.045,60 | 99.698,25 | 100.027,00 | 100.027,00 | 222 |
| 03 ene 2024 | 101.349,65 | 101.349,65 | 100.223,24 | 100.351,50 | 100.351,50 | 153 |
| 02 ene 2024 | 101.000,00 | 101.294,48 | 100.724,16 | 101.176,00 | 101.176,00 | 122 |
| 29 dic 2023 | 101.228,00 | 101.441,73 | 101.222,00 | 101.238,50 | 101.238,50 | 102 |
| 28 dic 2023 | 101.222,00 | 101.387,33 | 101.091,57 | 101.368,00 | 101.368,00 | 53 |
| 27 dic 2023 | 101.160,00 | 102.134,02 | 100.965,20 | 100.722,00 | 100.722,00 | 51 |
| 22 dic 2023 | 100.771,00 | 100.878,32 | 100.530,09 | 100.662,00 | 100.662,00 | 126 |
| 21 dic 2023 | 101.330,70 | 101.330,70 | 100.735,53 | 101.000,00 | 101.000,00 | 118 |
| 20 dic 2023 | 101.806,90 | 101.872,50 | 101.311,48 | 101.755,50 | 101.755,50 | 173 |
| 19 dic 2023 | 101.018,00 | 101.018,00 | 100.387,76 | 100.836,50 | 100.836,50 | 451 |
| 18 dic 2023 | 100.071,08 | 101.114,14 | 100.071,08 | 101.046,00 | 101.046,00 | 197 |
| 15 dic 2023 | 100.196,21 | 100.196,21 | 99.975,36 | 100.097,50 | 100.097,50 | 159 |
| 14 dic 2023 | 100.087,00 | 100.211,47 | 99.427,68 | 99.514,00 | 99.514,00 | 204 |
| *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.