Mercados españoles abiertos en 14 mins
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0742 -0,0009 (-0,09%) Petróleo Brent
83,90 +0,32 (+0,38%) Bitcoin EUR
57.367,78 -781,00 (-1,34%)
Cobra Resources plc (COBR.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 11:26AM BST
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 |
|---|---|---|---|---|---|---|
| 08 may 2024 | 1,0500 | 1,0800 | 1,0800 | 1,0500 | 1,0500 | 190.000 |
| 07 may 2024 | 1,0750 | 1,0560 | 1,0000 | 1,0000 | 1,0000 | 1.542.441 |
| 03 may 2024 | 1,0750 | 1,0900 | 1,0550 | 1,0750 | 1,0750 | 574.430 |
| 02 may 2024 | 1,1250 | 1,1500 | 1,0500 | 1,0750 | 1,0750 | 672.561 |
| 01 may 2024 | 1,1750 | 1,2000 | 1,1100 | 1,1250 | 1,1250 | 2.124.712 |
| 30 abr 2024 | 1,2250 | 1,3000 | 1,1070 | 1,1750 | 1,1750 | 2.096.622 |
| 29 abr 2024 | 1,1750 | 1,2550 | 1,1380 | 1,2250 | 1,2250 | 2.296.973 |
| 26 abr 2024 | 1,0500 | 1,2300 | 1,0500 | 1,1750 | 1,1750 | 3.236.319 |
| 25 abr 2024 | 1,0250 | 1,1000 | 0,9500 | 1,0250 | 1,0250 | 89.951 |
| 24 abr 2024 | 1,0250 | 1,0780 | 1,0780 | 1,0250 | 1,0250 | 200.000 |
| 23 abr 2024 | 1,0250 | 1,1000 | 1,0440 | 1,0250 | 1,0250 | 295.220 |
| 22 abr 2024 | 1,0500 | 1,0540 | 1,0000 | 1,0400 | 1,0400 | 893.783 |
| 19 abr 2024 | 1,1000 | 1,1000 | 1,0000 | 1,0500 | 1,0500 | 384.636 |
| 18 abr 2024 | 1,0500 | 1,0670 | 1,0150 | 1,0500 | 1,0500 | 351.067 |
| 17 abr 2024 | 1,0500 | 1,0700 | 1,0100 | 1,0500 | 1,0500 | 504.278 |
| 16 abr 2024 | 1,0500 | 1,0700 | 1,0500 | 1,0500 | 1,0500 | 738.466 |
| 15 abr 2024 | 1,1250 | 1,1000 | 1,0000 | 1,0500 | 1,0500 | 1.725.729 |
| 12 abr 2024 | 1,1250 | 1,1000 | 1,0670 | 1,1250 | 1,1250 | 229.980 |
| 11 abr 2024 | 1,1250 | 1,1000 | 1,1000 | 1,1250 | 1,1250 | 30.000 |
| 10 abr 2024 | 1,0000 | 1,1800 | 0,9800 | 1,1250 | 1,1250 | 5.614.350 |
| 09 abr 2024 | 1,0000 | 1,0390 | 0,9580 | 1,0000 | 1,0000 | 347.925 |
| 08 abr 2024 | 0,9500 | 1,0500 | 0,9300 | 1,0000 | 1,0000 | 3.660.624 |
| 05 abr 2024 | 0,9500 | 1,0000 | 0,9500 | 0,9500 | 0,9500 | 121.052 |
| 04 abr 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 03 abr 2024 | 0,9500 | 1,0000 | 0,9280 | 0,9500 | 0,9500 | 1.167.929 |
| 02 abr 2024 | 1,0500 | 1,1000 | 0,9000 | 0,9500 | 0,9500 | 4.935.072 |
| 28 mar 2024 | 1,0250 | 1,1000 | 1,0000 | 1,0500 | 1,0500 | 3.814.162 |
| 27 mar 2024 | 1,1500 | 1,2000 | 1,0000 | 1,0250 | 1,0250 | 4.164.440 |
| 26 mar 2024 | 1,1500 | 1,2500 | 1,0770 | 1,2000 | 1,2000 | 3.945.442 |
| 25 mar 2024 | 1,0500 | 1,5000 | 1,1000 | 1,2000 | 1,2000 | 28.946.270 |
| 22 mar 2024 | 0,9750 | 1,0880 | 0,9500 | 1,0250 | 1,0250 | 738.671 |
| 21 mar 2024 | 0,9750 | 1,0500 | 0,9000 | 0,9750 | 0,9750 | 312.634 |
| 20 mar 2024 | 0,9750 | 1,0500 | 0,9000 | 0,9750 | 0,9750 | 262.811 |
| 19 mar 2024 | 0,9750 | 0,9780 | 0,9000 | 0,9750 | 0,9750 | 5.832.129 |
| 18 mar 2024 | 0,9750 | 0,9580 | 0,9580 | 0,9750 | 0,9750 | 40.005 |
| 15 mar 2024 | 0,9750 | 1,0450 | 0,9360 | 0,9750 | 0,9750 | 2.554.934 |
| 14 mar 2024 | 0,9750 | 0,9950 | 0,9350 | 0,9750 | 0,9750 | 455.777 |
| 13 mar 2024 | 0,9750 | 1,0000 | 0,9560 | 0,9750 | 0,9750 | 262.777 |
| 12 mar 2024 | 1,0250 | 1,0100 | 0,9560 | 0,9750 | 0,9750 | 1.076.591 |
| 11 mar 2024 | 1,0250 | 1,0340 | 1,0100 | 1,0250 | 1,0250 | 1.246.874 |
| 08 mar 2024 | 1,0250 | 1,0100 | 1,0000 | 1,0250 | 1,0250 | 624.279 |
| 07 mar 2024 | 1,0500 | 1,0400 | 1,0000 | 1,0250 | 1,0250 | 1.192.544 |
| 06 mar 2024 | 1,0500 | 1,0640 | 1,0250 | 1,0500 | 1,0500 | 796.896 |
| 05 mar 2024 | 1,0750 | 1,1000 | 1,0060 | 1,0500 | 1,0500 | 2.106.457 |
| 04 mar 2024 | 0,9500 | 1,0950 | 0,9390 | 1,0750 | 1,0750 | 4.890.615 |
| 01 mar 2024 | 0,9500 | 0,9690 | 0,9680 | 0,9500 | 0,9500 | 345.739 |
| 29 feb 2024 | 0,9500 | 0,9690 | 0,9000 | 0,9500 | 0,9500 | 1.464.596 |
| 28 feb 2024 | 1,0000 | 0,9600 | 0,9160 | 0,9500 | 0,9500 | 1.349.013 |
| 27 feb 2024 | 0,9500 | 1,0500 | 0,9500 | 1,0000 | 1,0000 | 1.683.800 |
| 26 feb 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 23 feb 2024 | 0,9750 | 1,0000 | 0,9390 | 0,9500 | 0,9500 | 1.242.897 |
| 22 feb 2024 | 0,9750 | 1,0000 | 0,9660 | 0,9750 | 0,9750 | 325.533 |
| 21 feb 2024 | 0,9750 | 0,9770 | 0,9500 | 0,9750 | 0,9750 | 133.760 |
| 20 feb 2024 | 0,9750 | 0,9780 | 0,9780 | 0,9750 | 0,9750 | 160.000 |
| 19 feb 2024 | 0,9500 | 1,1000 | 0,9790 | 0,9750 | 0,9750 | 1.390.357 |
| 16 feb 2024 | 0,9250 | 0,9500 | 0,9080 | 0,9250 | 0,9250 | 376.039 |
| 15 feb 2024 | 0,9750 | 0,9550 | 0,9050 | 0,9250 | 0,9250 | 1.513.645 |
| 14 feb 2024 | 1,0250 | 0,9800 | 0,9560 | 0,9750 | 0,9750 | 511.000 |
| 13 feb 2024 | 1,0250 | 0,9900 | 0,9560 | 0,9900 | 0,9900 | 377.313 |
| 12 feb 2024 | 0,9500 | 1,0450 | 0,9560 | 1,0450 | 1,0450 | 700.884 |
| 09 feb 2024 | 0,9500 | 0,9880 | 0,9880 | 0,9500 | 0,9500 | 99.759 |
| 08 feb 2024 | 0,9500 | 0,9890 | 0,9430 | 0,9500 | 0,9500 | 1.119.579 |
| 07 feb 2024 | 0,9250 | 0,9450 | 0,9100 | 0,9500 | 0,9500 | 203.028 |
| 06 feb 2024 | 0,9500 | 0,9290 | 0,9060 | 0,9250 | 0,9250 | 620.631 |
| 05 feb 2024 | 0,9500 | 0,9360 | 0,9360 | 0,9500 | 0,9500 | 145.000 |
| 02 feb 2024 | 0,9500 | 1,0000 | 0,9360 | 0,9500 | 0,9500 | 268.383 |
| 01 feb 2024 | 0,9750 | 1,0000 | 0,9500 | 0,9500 | 0,9500 | 435.511 |
| 31 ene 2024 | 0,9750 | 0,9900 | 0,9560 | 1,0000 | 1,0000 | 56.382 |
| 30 ene 2024 | 1,0250 | 1,0010 | 0,9460 | 1,0000 | 1,0000 | 1.217.596 |
| 29 ene 2024 | 1,0500 | 1,0880 | 1,0000 | 1,0250 | 1,0250 | 2.759.292 |
| 26 ene 2024 | 1,0500 | 1,0510 | 1,0510 | 1,0500 | 1,0500 | 341.129 |
| 25 ene 2024 | 1,0500 | 1,0510 | 1,0510 | 1,0500 | 1,0500 | 100.000 |
| 24 ene 2024 | 1,0250 | 1,1000 | 1,0000 | 1,0500 | 1,0500 | 3.579.024 |
| 23 ene 2024 | 1,0250 | 1,0470 | 1,0080 | 1,0250 | 1,0250 | 147.173 |
| 22 ene 2024 | 1,0500 | 1,0500 | 1,0310 | 1,0250 | 1,0250 | 448.921 |
| 19 ene 2024 | 1,0250 | 1,0400 | 1,0250 | 1,0250 | 1,0250 | 649.466 |
| 18 ene 2024 | 1,0250 | 1,0850 | 1,0200 | 1,0200 | 1,0200 | 3.024.168 |
| 17 ene 2024 | 1,0250 | 0,9800 | 0,9800 | 1,0250 | 1,0250 | 45.000 |
| 16 ene 2024 | 1,0750 | 1,0600 | 1,0000 | 1,0250 | 1,0250 | 1.056.433 |
| 15 ene 2024 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | - |
| 12 ene 2024 | 1,1000 | 1,1100 | 1,0750 | 1,0750 | 1,0750 | 1.002.500 |
| 11 ene 2024 | 1,1000 | 1,1330 | 1,1330 | 1,1000 | 1,1000 | 4222 |
| 10 ene 2024 | 1,1000 | 1,1350 | 1,1350 | 1,1000 | 1,1000 | 100.000 |
| 09 ene 2024 | 1,1250 | 1,1960 | 1,1250 | 1,1000 | 1,1000 | 261.721 |
| 08 ene 2024 | 1,1000 | 1,1950 | 1,1000 | 1,1250 | 1,1250 | 1.820.197 |
| 05 ene 2024 | 1,1000 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 315.881 |
| 04 ene 2024 | 1,1250 | 1,2000 | 1,1000 | 1,1000 | 1,1000 | 4.718.027 |
| 03 ene 2024 | 1,0500 | 1,1500 | 1,0200 | 1,1250 | 1,1250 | 997.790 |
| 02 ene 2024 | 1,0500 | 1,0850 | 1,0790 | 1,0500 | 1,0500 | 296.571 |
| 29 dic 2023 | 0,9500 | 1,1000 | 0,9500 | 1,0500 | 1,0500 | 1.469.747 |
| 28 dic 2023 | 0,9500 | 1,0000 | 0,9940 | 0,9500 | 0,9500 | 75.099 |
| 27 dic 2023 | 0,9500 | 0,9950 | 0,9950 | 0,9500 | 0,9500 | 226.056 |
| 22 dic 2023 | 1,0000 | 1,0000 | 1,0000 | 0,9500 | 0,9500 | 198.615 |
| 21 dic 2023 | 1,0000 | 1,1000 | 0,9000 | 1,0000 | 1,0000 | 76.732 |
| 20 dic 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 333.388 |
| 19 dic 2023 | 1,0500 | 1,0090 | 1,0000 | 1,0000 | 1,0000 | 1.062.685 |
| 18 dic 2023 | 1,1000 | 1,0120 | 1,0000 | 1,0500 | 1,0500 | 400.000 |
| 15 dic 2023 | 1,1750 | 1,1000 | 1,0210 | 1,1000 | 1,1000 | 170.242 |
| 14 dic 2023 | 1,2250 | 1,1500 | 1,1000 | 1,1750 | 1,1750 | 858.308 |
| 13 dic 2023 | 1,2250 | 1,2000 | 1,1550 | 1,2250 | 1,2250 | 267.367 |
| *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.