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
61.952,00 +158,66 (+0,26%)
Ceres Power Holdings plc (CWR.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 04:35PM BST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 180,20 | 197,60 | 179,90 | 181,80 | 181,80 | 407.796 |
| 13 jun 2024 | 182,40 | 198,90 | 182,20 | 189,20 | 189,20 | 631.049 |
| 12 jun 2024 | 187,50 | 201,40 | 187,20 | 191,20 | 191,20 | 485.607 |
| 11 jun 2024 | 220,00 | 220,00 | 190,00 | 191,30 | 191,30 | 483.983 |
| 10 jun 2024 | 205,00 | 219,80 | 201,40 | 211,60 | 211,60 | 439.992 |
| 07 jun 2024 | 210,40 | 229,80 | 209,21 | 209,80 | 209,80 | 530.689 |
| 06 jun 2024 | 219,00 | 229,80 | 215,00 | 215,80 | 215,80 | 342.252 |
| 05 jun 2024 | 217,20 | 240,00 | 216,83 | 217,00 | 217,00 | 476.462 |
| 04 jun 2024 | 224,00 | 236,60 | 224,00 | 224,00 | 224,00 | 1.188.358 |
| 03 jun 2024 | 216,80 | 229,58 | 216,80 | 217,80 | 217,80 | 415.352 |
| 31 may 2024 | 228,80 | 234,80 | 216,80 | 216,80 | 216,80 | 5.302.409 |
| 30 may 2024 | 234,80 | 237,80 | 210,00 | 231,00 | 231,00 | 393.647 |
| 29 may 2024 | 224,40 | 232,60 | 205,40 | 232,60 | 232,60 | 518.104 |
| 28 may 2024 | 228,60 | 240,40 | 208,63 | 215,20 | 215,20 | 1.345.807 |
| 24 may 2024 | 218,80 | 230,00 | 208,00 | 230,00 | 230,00 | 513.649 |
| 23 may 2024 | 192,60 | 224,80 | 187,60 | 221,60 | 221,60 | 825.633 |
| 22 may 2024 | 199,00 | 202,20 | 193,99 | 202,20 | 202,20 | 377.226 |
| 21 may 2024 | 195,00 | 196,30 | 184,20 | 195,30 | 195,30 | 256.689 |
| 20 may 2024 | 192,80 | 200,00 | 188,99 | 189,60 | 189,60 | 358.012 |
| 17 may 2024 | 198,20 | 198,20 | 184,10 | 193,00 | 193,00 | 937.298 |
| 16 may 2024 | 185,00 | 200,00 | 185,00 | 192,80 | 192,80 | 554.586 |
| 15 may 2024 | 179,00 | 194,10 | 178,00 | 184,40 | 184,40 | 467.445 |
| 14 may 2024 | 177,00 | 191,60 | 175,80 | 185,40 | 185,40 | 616.288 |
| 13 may 2024 | 178,00 | 180,50 | 175,00 | 178,50 | 178,50 | 261.019 |
| 10 may 2024 | 185,00 | 190,00 | 176,50 | 178,70 | 178,70 | 600.850 |
| 09 may 2024 | 179,80 | 184,30 | 175,10 | 184,20 | 184,20 | 425.291 |
| 08 may 2024 | 182,10 | 189,00 | 172,50 | 178,00 | 178,00 | 877.825 |
| 07 may 2024 | 186,00 | 192,60 | 179,50 | 181,40 | 181,40 | 723.099 |
| 03 may 2024 | 180,00 | 184,20 | 171,60 | 181,80 | 181,80 | 401.564 |
| 02 may 2024 | 162,10 | 182,00 | 160,10 | 178,30 | 178,30 | 573.060 |
| 01 may 2024 | 178,90 | 186,50 | 163,44 | 164,70 | 164,70 | 421.911 |
| 30 abr 2024 | 175,00 | 190,54 | 169,00 | 178,90 | 178,90 | 1.471.373 |
| 29 abr 2024 | 152,20 | 175,00 | 147,00 | 172,90 | 172,90 | 1.412.755 |
| 26 abr 2024 | 142,00 | 159,90 | 138,50 | 153,10 | 153,10 | 787.313 |
| 25 abr 2024 | 141,40 | 148,00 | 138,10 | 139,20 | 139,20 | 554.138 |
| 24 abr 2024 | 140,50 | 147,90 | 140,50 | 144,80 | 144,80 | 323.882 |
| 23 abr 2024 | 144,40 | 146,70 | 141,16 | 145,40 | 145,40 | 630.477 |
| 22 abr 2024 | 133,00 | 144,90 | 132,50 | 140,70 | 140,70 | 870.185 |
| 19 abr 2024 | 134,10 | 139,90 | 130,00 | 135,40 | 135,40 | 1.024.797 |
| 18 abr 2024 | 139,00 | 143,70 | 130,00 | 140,40 | 140,40 | 867.552 |
| 17 abr 2024 | 131,60 | 137,30 | 127,90 | 132,50 | 132,50 | 570.154 |
| 16 abr 2024 | 133,00 | 140,30 | 132,00 | 133,20 | 133,20 | 805.818 |
| 15 abr 2024 | 143,80 | 148,00 | 126,40 | 137,40 | 137,40 | 1.459.275 |
| 12 abr 2024 | 142,00 | 146,70 | 135,10 | 139,00 | 139,00 | 868.857 |
| 11 abr 2024 | 133,90 | 142,60 | 131,10 | 137,30 | 137,30 | 1.082.547 |
| 10 abr 2024 | 140,00 | 143,28 | 132,70 | 135,30 | 135,30 | 1.358.678 |
| 09 abr 2024 | 144,30 | 144,30 | 135,10 | 138,20 | 138,20 | 807.816 |
| 08 abr 2024 | 135,00 | 142,70 | 132,30 | 138,50 | 138,50 | 541.350 |
| 05 abr 2024 | 141,30 | 145,60 | 135,00 | 135,20 | 135,20 | 495.550 |
| 04 abr 2024 | 137,50 | 143,65 | 140,00 | 143,40 | 143,40 | 407.531 |
| 03 abr 2024 | 139,10 | 146,40 | 135,63 | 138,20 | 138,20 | 403.864 |
| 02 abr 2024 | 134,90 | 146,90 | 134,90 | 139,80 | 139,80 | 478.426 |
| 28 mar 2024 | 145,50 | 146,64 | 139,60 | 142,40 | 142,40 | 413.170 |
| 27 mar 2024 | 133,00 | 144,40 | 130,90 | 143,60 | 143,60 | 367.898 |
| 26 mar 2024 | 130,00 | 137,90 | 130,00 | 136,40 | 136,40 | 506.341 |
| 25 mar 2024 | 136,80 | 145,30 | 130,10 | 134,20 | 134,20 | 1.097.136 |
| 22 mar 2024 | 132,30 | 140,99 | 131,20 | 138,80 | 138,80 | 612.763 |
| 21 mar 2024 | 131,00 | 139,90 | 131,00 | 134,20 | 134,20 | 624.391 |
| 20 mar 2024 | 134,80 | 142,20 | 127,50 | 135,40 | 135,40 | 591.810 |
| 19 mar 2024 | 152,50 | 158,81 | 137,00 | 137,00 | 137,00 | 751.466 |
| 18 mar 2024 | 153,60 | 157,90 | 147,30 | 147,50 | 147,50 | 706.350 |
| 15 mar 2024 | 156,20 | 159,20 | 149,26 | 150,70 | 150,70 | 1.165.167 |
| 14 mar 2024 | 144,00 | 165,20 | 140,60 | 154,70 | 154,70 | 1.164.120 |
| 13 mar 2024 | 162,10 | 166,80 | 146,70 | 146,70 | 146,70 | 646.638 |
| 12 mar 2024 | 164,10 | 169,70 | 160,90 | 161,40 | 161,40 | 435.083 |
| 11 mar 2024 | 179,40 | 179,40 | 165,30 | 166,60 | 166,60 | 402.444 |
| 08 mar 2024 | 170,80 | 179,90 | 168,30 | 175,80 | 175,80 | 282.476 |
| 07 mar 2024 | 171,70 | 180,90 | 170,20 | 177,60 | 177,60 | 314.490 |
| 06 mar 2024 | 165,50 | 178,50 | 165,50 | 173,20 | 173,20 | 262.688 |
| 05 mar 2024 | 168,40 | 179,90 | 164,20 | 171,70 | 171,70 | 379.528 |
| 04 mar 2024 | 179,90 | 179,90 | 170,40 | 175,90 | 175,90 | 477.889 |
| 01 mar 2024 | 166,60 | 176,80 | 158,80 | 174,00 | 174,00 | 685.254 |
| 29 feb 2024 | 163,00 | 166,50 | 152,40 | 166,50 | 166,50 | 1.556.555 |
| 28 feb 2024 | 167,00 | 167,00 | 157,60 | 160,20 | 160,20 | 447.865 |
| 27 feb 2024 | 161,30 | 166,90 | 160,10 | 163,20 | 163,20 | 1.246.778 |
| 26 feb 2024 | 168,90 | 169,70 | 160,10 | 160,80 | 160,80 | 702.457 |
| 23 feb 2024 | 157,40 | 168,60 | 157,40 | 168,00 | 168,00 | 905.575 |
| 22 feb 2024 | 159,80 | 175,60 | 159,80 | 165,80 | 165,80 | 497.685 |
| 21 feb 2024 | 163,30 | 175,30 | 153,30 | 167,90 | 167,90 | 793.737 |
| 20 feb 2024 | 164,10 | 165,00 | 156,30 | 157,70 | 157,70 | 538.558 |
| 19 feb 2024 | 166,90 | 174,30 | 161,50 | 165,50 | 165,50 | 634.055 |
| 16 feb 2024 | 172,00 | 177,00 | 165,00 | 166,30 | 166,30 | 681.580 |
| 15 feb 2024 | 173,70 | 182,10 | 172,10 | 173,60 | 173,60 | 654.731 |
| 14 feb 2024 | 173,00 | 183,90 | 173,00 | 176,60 | 176,60 | 583.277 |
| 13 feb 2024 | 197,10 | 197,10 | 178,00 | 178,90 | 178,90 | 641.751 |
| 12 feb 2024 | 181,40 | 190,00 | 171,30 | 188,10 | 188,10 | 501.929 |
| 09 feb 2024 | 171,00 | 182,50 | 164,40 | 177,20 | 177,20 | 468.965 |
| 08 feb 2024 | 175,60 | 178,35 | 163,80 | 170,80 | 170,80 | 1.466.467 |
| 07 feb 2024 | 175,00 | 183,10 | 165,18 | 171,60 | 171,60 | 2.997.828 |
| 06 feb 2024 | 201,40 | 203,99 | 180,00 | 180,00 | 180,00 | 1.678.654 |
| 05 feb 2024 | 211,00 | 217,00 | 202,40 | 202,80 | 202,80 | 632.956 |
| 02 feb 2024 | 202,00 | 221,20 | 202,00 | 207,80 | 207,80 | 817.549 |
| 01 feb 2024 | 237,60 | 239,80 | 208,20 | 209,80 | 209,80 | 712.897 |
| 31 ene 2024 | 205,80 | 247,86 | 202,20 | 239,20 | 239,20 | 1.943.701 |
| 30 ene 2024 | 212,60 | 221,00 | 202,20 | 210,00 | 210,00 | 448.335 |
| 29 ene 2024 | 228,60 | 235,60 | 211,60 | 211,60 | 211,60 | 458.298 |
| 26 ene 2024 | 231,00 | 240,60 | 212,20 | 230,80 | 230,80 | 439.853 |
| 25 ene 2024 | 210,00 | 234,20 | 210,00 | 226,40 | 226,40 | 836.022 |
| 24 ene 2024 | 240,40 | 240,87 | 196,00 | 214,80 | 214,80 | 2.367.823 |
| 23 ene 2024 | 209,00 | 259,80 | 209,00 | 253,00 | 253,00 | 1.256.674 |
| *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.