Mercados españoles cerrados en 1 hr 37 mins

SparkChange Physical Carbon EUA ETC (CO2.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
69,79+1,14 (+1,65%)
A partir del 02:33PM BST. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202469,4570,0069,4569,7969,79396
08 may 202466,4769,3266,4768,6568,65555
07 may 202467,7770,4364,6167,6467,643272
03 may 202470,2270,5569,5768,3968,391249
02 may 202464,9768,8064,9769,5169,51902
01 may 202464,2764,2764,2764,5464,5410
30 abr 202465,2365,2363,9865,7265,7212
29 abr 202462,5562,5562,3962,8162,81215
26 abr 202465,1865,1864,0064,0664,06158
25 abr 202464,0466,3763,3365,2565,2553.545
24 abr 202462,7564,0461,6663,7163,711516
23 abr 202463,1369,6062,4563,1563,15550
22 abr 202464,6964,6963,2363,2563,25640
19 abr 202468,9568,9566,0065,2465,241700
18 abr 202465,6067,6065,5168,4368,4310.212
17 abr 202469,9069,9066,3266,8966,892653
16 abr 202467,7270,9459,4170,6870,684244
15 abr 202466,7367,0066,2067,4767,47148
12 abr 202467,0068,2765,7168,2168,211936
11 abr 202461,3564,6761,3565,2265,222010
10 abr 202460,8360,9059,5959,9259,92735
09 abr 202460,2161,6158,4260,9060,903622
08 abr 202457,4760,5057,4760,5160,51484
05 abr 202455,8157,3855,7057,7857,7875
04 abr 202455,6456,0555,0055,7755,77576
03 abr 202457,0057,0054,5157,6357,631096
02 abr 202458,5061,1556,0056,2856,281417
28 mar 202459,2059,7358,5658,9958,992991
27 mar 202460,2560,2958,5059,3259,32464
26 mar 202461,6262,0059,0160,5060,50295
25 mar 202460,0062,0160,0061,9261,92499
22 mar 202457,7058,8157,7058,5058,502450
21 mar 202456,3556,9956,0656,3756,37317
20 mar 202457,6057,7057,5457,6557,6512
19 mar 202459,6359,6853,7558,1258,12295
18 mar 202458,2659,0557,9558,1558,15866
15 mar 202456,2757,2055,5557,0057,00975
14 mar 202452,6855,6052,6855,3155,31574
13 mar 202454,5254,6052,7353,0753,07428
12 mar 202453,3056,4452,4453,7253,722047
11 mar 202454,1254,2052,9053,2953,291178
08 mar 202456,0156,2555,0055,4955,49726
07 mar 202455,3857,9655,0656,3756,373883
06 mar 202455,7959,5655,7956,5356,534288
05 mar 202456,1058,2350,4357,1357,13908
04 mar 202452,7054,4251,0154,1954,191322
01 mar 202453,2753,7052,4253,6553,651660
29 feb 202454,3354,5952,8753,0853,082727
28 feb 202453,5055,9152,6054,9854,985732
27 feb 202450,5453,0049,8552,9952,99839
26 feb 202451,0051,8049,4551,0451,041952
23 feb 202449,7849,8548,5049,6749,671188
22 feb 202453,6653,6649,7549,9249,922289
21 feb 202451,5052,1050,7352,1052,102686
20 feb 202451,0054,7950,0051,4051,40595
19 feb 202453,2553,2550,3650,6550,652239
16 feb 202455,0055,0053,5054,1054,10152
15 feb 202453,9955,9753,6455,1955,191402
14 feb 202452,7054,4652,0453,5853,582218
13 feb 202454,6057,1753,0053,3353,33896
12 feb 202455,1755,6854,0053,8553,856925
09 feb 202456,7957,0055,0655,6555,652237
08 feb 202459,3559,3557,5757,5357,531638
07 feb 202459,9059,9059,9059,1959,1910
06 feb 202459,0060,2559,0060,3660,36900
05 feb 202459,7961,0059,4560,8760,871873
02 feb 202459,6060,3459,3760,1360,13259
01 feb 202461,0961,1859,0459,0159,011448
31 ene 202460,6361,0260,0360,8960,891112
30 ene 202458,9360,7258,6060,4660,461117
29 ene 202460,6260,8459,9258,5358,5390
26 ene 202459,4760,3559,4559,9859,985588
25 ene 202461,6261,7959,4359,7659,76160
24 ene 202461,1562,8560,7262,1262,121210
23 ene 202459,0260,6858,9059,5859,58739
22 ene 202460,4060,4057,5559,3459,34552
19 ene 202459,6361,0359,1459,9559,952749
18 ene 202459,9060,7159,3059,9359,931588
17 ene 202461,7062,1059,8559,8359,832658
16 ene 202462,8066,8961,7061,9261,926758
15 ene 202462,3063,5061,3963,4463,442377
12 ene 202464,6064,9961,6562,1062,102273
11 ene 202465,6065,9363,8564,2564,252315
10 ene 202468,5068,5066,0065,9665,96756
09 ene 202468,0072,8068,0068,2568,25342
08 ene 202472,0072,0069,2668,2068,20283
05 ene 202472,6973,1172,0072,1472,141006
04 ene 202473,3673,4170,9971,3671,361088
03 ene 202472,6972,8072,6973,3273,32136
02 ene 202476,6076,6071,8471,8971,89410
29 dic 202375,7376,6075,0776,6076,60235
28 dic 202372,7675,4572,7675,7575,75648
27 dic 202374,9075,2074,5474,9974,99307
22 dic 202374,1074,9073,5974,5774,57222
21 dic 202373,7674,3272,9673,5473,54438
20 dic 202368,9771,0068,5071,2171,21581
19 dic 202367,4067,5366,4667,8267,82147
18 dic 202372,3772,3765,5067,8067,80262
15 dic 202366,0066,1465,2565,7665,76396
14 dic 202368,0168,0264,7565,3365,33440
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...