Mercados españoles cerrados en 4 hrs
IBEX 35
8.754,30 +35,00 (+0,40%) Euro Stoxx 50
4.095,07 +30,08 (+0,74%) Dólar/Euro
1,0716 +0,0045 (+0,42%) Petróleo Brent
72,22 -0,75 (-1,03%) Oro
1.988,80 +15,30 (+0,78%) Bitcoin EUR
26.414,97 +942,83 (+3,70%)
Amundi Index Solutions - Amundi MSCI Eastern Europe Ex Russia (CE9U.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:49PM GMT. Mercado abierto.
Intervalo de fechas:
20 mar 2022 - 20 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 mar 2023 | 0,00 | 0,00 | 0,00 | 237,43 | 237,43 | 315 |
| 16 mar 2023 | 238,43 | 238,43 | 238,43 | 238,43 | 238,43 | - |
| 15 mar 2023 | 235,65 | 235,65 | 235,65 | 235,65 | 235,65 | - |
| 14 mar 2023 | 248,73 | 248,73 | 248,73 | 248,73 | 248,73 | - |
| 13 mar 2023 | 247,52 | 247,52 | 247,52 | 247,52 | 247,52 | - |
| 10 mar 2023 | 254,43 | 254,43 | 254,43 | 254,43 | 254,43 | - |
| 09 mar 2023 | 256,83 | 256,83 | 256,83 | 256,83 | 256,83 | - |
| 08 mar 2023 | 261,65 | 261,65 | 261,65 | 259,30 | 259,30 | 13 |
| 07 mar 2023 | 257,65 | 257,65 | 257,65 | 257,65 | 257,65 | - |
| 06 mar 2023 | 265,45 | 265,45 | 265,45 | 265,45 | 265,45 | - |
| 03 mar 2023 | 260,58 | 260,58 | 260,58 | 260,58 | 260,58 | - |
| 02 mar 2023 | 258,35 | 258,35 | 258,35 | 258,35 | 258,35 | - |
| 01 mar 2023 | 264,67 | 264,67 | 264,67 | 264,67 | 264,67 | - |
| 28 feb 2023 | 262,08 | 262,08 | 262,08 | 262,08 | 262,08 | - |
| 27 feb 2023 | 257,00 | 257,00 | 257,00 | 257,00 | 257,00 | - |
| 24 feb 2023 | 255,25 | 255,25 | 255,25 | 255,25 | 255,25 | - |
| 23 feb 2023 | 257,15 | 257,15 | 257,15 | 257,15 | 257,15 | - |
| 22 feb 2023 | 253,60 | 253,60 | 253,60 | 253,60 | 253,60 | - |
| 21 feb 2023 | 256,73 | 256,73 | 256,73 | 256,73 | 256,73 | - |
| 20 feb 2023 | 259,50 | 259,50 | 259,50 | 259,50 | 259,50 | - |
| 17 feb 2023 | 259,55 | 259,55 | 259,55 | 259,55 | 259,55 | - |
| 16 feb 2023 | 261,45 | 261,45 | 261,45 | 261,45 | 261,45 | - |
| 15 feb 2023 | 263,55 | 263,55 | 263,55 | 263,55 | 263,55 | - |
| 14 feb 2023 | 263,88 | 263,88 | 263,88 | 263,88 | 263,88 | - |
| 13 feb 2023 | 262,05 | 262,05 | 262,05 | 262,05 | 262,05 | - |
| 10 feb 2023 | 257,83 | 257,83 | 257,83 | 257,83 | 257,83 | - |
| 09 feb 2023 | 266,00 | 266,00 | 266,00 | 264,85 | 264,85 | 4 |
| 08 feb 2023 | 263,42 | 263,42 | 263,42 | 263,42 | 263,42 | - |
| 07 feb 2023 | 258,55 | 258,55 | 258,55 | 258,55 | 258,55 | - |
| 06 feb 2023 | 257,85 | 257,85 | 257,85 | 257,85 | 257,85 | - |
| 03 feb 2023 | 268,50 | 268,50 | 268,50 | 268,50 | 268,50 | - |
| 02 feb 2023 | 271,95 | 271,95 | 271,95 | 271,95 | 271,95 | - |
| 01 feb 2023 | 265,70 | 265,70 | 265,70 | 265,70 | 265,70 | - |
| 31 ene 2023 | 266,67 | 266,67 | 266,67 | 266,67 | 266,67 | - |
| 30 ene 2023 | 266,23 | 266,23 | 266,23 | 266,23 | 266,23 | - |
| 27 ene 2023 | 269,80 | 269,80 | 269,80 | 269,80 | 269,80 | - |
| 26 ene 2023 | 269,08 | 269,08 | 269,08 | 269,08 | 269,08 | - |
| 25 ene 2023 | 267,23 | 267,23 | 267,23 | 267,23 | 267,23 | - |
| 24 ene 2023 | 269,52 | 269,52 | 269,52 | 269,52 | 269,52 | - |
| 23 ene 2023 | 267,45 | 267,45 | 267,45 | 267,45 | 267,45 | - |
| 20 ene 2023 | 264,48 | 264,48 | 264,48 | 264,48 | 264,48 | - |
| 19 ene 2023 | 259,17 | 259,17 | 259,17 | 259,17 | 259,17 | - |
| 18 ene 2023 | 265,35 | 265,35 | 265,35 | 265,35 | 265,35 | - |
| 17 ene 2023 | 263,38 | 263,38 | 263,38 | 263,38 | 263,38 | - |
| 16 ene 2023 | 265,90 | 265,90 | 265,90 | 265,90 | 265,90 | - |
| 13 ene 2023 | 265,85 | 265,85 | 265,85 | 265,85 | 265,85 | - |
| 12 ene 2023 | 265,05 | 265,05 | 265,05 | 265,05 | 265,05 | - |
| 11 ene 2023 | 262,88 | 262,88 | 262,88 | 262,88 | 262,88 | - |
| 10 ene 2023 | 264,23 | 264,23 | 264,23 | 264,23 | 264,23 | - |
| 09 ene 2023 | 261,48 | 261,48 | 261,48 | 261,48 | 261,48 | - |
| 06 ene 2023 | 250,30 | 250,30 | 250,20 | 254,13 | 254,13 | 139 |
| 05 ene 2023 | 250,23 | 250,23 | 250,23 | 250,23 | 250,23 | - |
| 04 ene 2023 | 253,90 | 253,90 | 253,90 | 253,90 | 253,90 | - |
| 03 ene 2023 | 246,82 | 246,82 | 246,82 | 246,82 | 246,82 | - |
| 30 dic 2022 | 246,00 | 246,00 | 246,00 | 246,00 | 246,00 | - |
| 29 dic 2022 | 246,00 | 246,00 | 246,00 | 246,00 | 246,00 | - |
| 28 dic 2022 | 241,68 | 241,68 | 241,68 | 241,68 | 241,68 | - |
| 23 dic 2022 | 244,35 | 244,35 | 244,35 | 244,35 | 244,35 | - |
| 22 dic 2022 | 244,35 | 244,35 | 244,35 | 244,35 | 244,35 | - |
| 21 dic 2022 | 245,68 | 245,68 | 245,68 | 245,68 | 245,68 | - |
| 20 dic 2022 | 241,77 | 241,77 | 241,77 | 241,77 | 241,77 | - |
| 19 dic 2022 | 239,27 | 239,27 | 239,27 | 239,27 | 239,27 | - |
| 16 dic 2022 | 238,38 | 238,38 | 238,38 | 238,38 | 238,38 | - |
| 15 dic 2022 | 239,20 | 239,20 | 239,20 | 239,20 | 239,20 | - |
| 14 dic 2022 | 246,50 | 246,50 | 246,50 | 246,50 | 246,50 | - |
| 13 dic 2022 | 245,48 | 245,48 | 245,48 | 245,48 | 245,48 | - |
| 12 dic 2022 | 235,63 | 235,63 | 235,63 | 235,63 | 235,63 | - |
| 09 dic 2022 | 233,45 | 233,45 | 233,45 | 233,45 | 233,45 | - |
| 08 dic 2022 | 232,60 | 232,60 | 232,60 | 232,60 | 232,60 | - |
| 07 dic 2022 | 233,80 | 233,80 | 233,80 | 233,80 | 233,80 | - |
| 06 dic 2022 | 234,90 | 234,90 | 234,90 | 234,90 | 234,90 | - |
| 05 dic 2022 | 235,07 | 235,07 | 235,07 | 235,07 | 235,07 | - |
| 02 dic 2022 | 239,25 | 239,25 | 239,25 | 236,80 | 236,80 | 50 |
| 01 dic 2022 | 240,25 | 240,25 | 240,25 | 240,25 | 240,25 | - |
| 30 nov 2022 | 233,38 | 233,38 | 233,38 | 233,38 | 233,38 | - |
| 29 nov 2022 | 234,15 | 234,15 | 234,15 | 234,15 | 234,15 | - |
| 28 nov 2022 | 236,57 | 236,57 | 236,57 | 236,57 | 236,57 | - |
| 25 nov 2022 | 237,88 | 237,88 | 237,88 | 237,88 | 237,88 | - |
| 24 nov 2022 | 236,80 | 236,80 | 236,80 | 236,80 | 236,80 | - |
| 23 nov 2022 | 232,35 | 232,35 | 232,35 | 232,35 | 232,35 | - |
| 22 nov 2022 | 231,02 | 231,02 | 231,02 | 231,02 | 231,02 | - |
| 21 nov 2022 | 226,73 | 226,73 | 226,73 | 226,73 | 226,73 | - |
| 18 nov 2022 | 232,00 | 232,00 | 232,00 | 232,00 | 232,00 | - |
| 17 nov 2022 | 229,80 | 229,80 | 229,80 | 229,80 | 229,80 | - |
| 16 nov 2022 | 233,02 | 233,02 | 233,02 | 233,02 | 233,02 | - |
| 15 nov 2022 | 233,02 | 233,02 | 233,02 | 233,02 | 233,02 | - |
| 14 nov 2022 | 233,02 | 233,02 | 233,02 | 233,02 | 233,02 | - |
| 11 nov 2022 | 232,55 | 232,55 | 232,55 | 232,55 | 232,55 | - |
| 10 nov 2022 | 218,15 | 218,15 | 218,15 | 218,15 | 218,15 | - |
| 09 nov 2022 | 218,15 | 218,15 | 218,15 | 218,15 | 218,15 | 91 |
| 08 nov 2022 | 216,20 | 216,20 | 216,20 | 218,82 | 218,82 | 93 |
| 07 nov 2022 | 215,45 | 215,45 | 215,45 | 215,45 | 215,45 | - |
| 04 nov 2022 | 211,48 | 211,48 | 211,48 | 211,48 | 211,48 | - |
| 03 nov 2022 | 202,05 | 202,05 | 202,05 | 202,05 | 202,05 | - |
| 02 nov 2022 | 204,80 | 204,80 | 204,80 | 203,95 | 203,95 | 68 |
| 01 nov 2022 | 204,60 | 204,95 | 204,60 | 202,15 | 202,15 | 408 |
| 31 oct 2022 | 199,64 | 200,15 | 199,64 | 200,05 | 200,05 | 482 |
| 28 oct 2022 | 199,65 | 199,65 | 199,65 | 199,65 | 199,65 | - |
| 27 oct 2022 | 199,74 | 199,74 | 199,74 | 199,74 | 199,74 | - |
| 26 oct 2022 | 198,94 | 198,94 | 198,94 | 198,94 | 198,94 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
