Mercados españoles abiertos en 5 hrs 24 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0742 +0,0015 (+0,14%) Petróleo Brent
83,94 +0,27 (+0,32%) Bitcoin EUR
55.386,51 +2.099,36 (+3,94%)
Direct Line Insurance Group plc (DLG.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:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 0,00 | 0,00 | 0,00 | 185,50 | 185,50 | 8.805.636 |
| 01 may 2024 | 184,50 | 186,80 | 179,40 | 183,00 | 183,00 | 1.318.164 |
| 30 abr 2024 | 187,00 | 189,70 | 185,00 | 185,80 | 185,80 | 3.721.676 |
| 29 abr 2024 | 180,70 | 188,80 | 180,70 | 187,50 | 187,50 | 2.268.012 |
| 26 abr 2024 | 186,50 | 187,70 | 184,20 | 184,50 | 184,50 | 2.465.722 |
| 25 abr 2024 | 188,90 | 192,00 | 185,30 | 185,30 | 185,30 | 1.906.788 |
| 24 abr 2024 | 190,60 | 193,60 | 187,20 | 189,50 | 189,50 | 7.626.732 |
| 23 abr 2024 | 193,70 | 195,10 | 189,80 | 192,50 | 192,50 | 3.002.126 |
| 22 abr 2024 | 195,30 | 198,20 | 192,70 | 193,90 | 193,90 | 2.057.156 |
| 19 abr 2024 | 192,40 | 194,70 | 192,00 | 193,50 | 193,50 | 1.952.633 |
| 18 abr 2024 | 191,20 | 193,70 | 191,10 | 193,50 | 193,50 | 2.992.874 |
| 17 abr 2024 | 192,00 | 193,30 | 190,40 | 190,50 | 190,50 | 7.575.316 |
| 16 abr 2024 | 191,40 | 193,40 | 188,80 | 189,40 | 189,40 | 2.791.603 |
| 15 abr 2024 | 192,00 | 194,30 | 190,26 | 193,40 | 193,40 | 2.873.589 |
| 12 abr 2024 | 190,90 | 194,00 | 190,50 | 192,10 | 192,10 | 3.271.905 |
| 11 abr 2024 | 190,70 | 191,23 | 188,70 | 190,70 | 190,70 | 6.050.770 |
| 10 abr 2024 | 185,70 | 190,30 | 185,50 | 189,50 | 189,50 | 2.889.992 |
| 09 abr 2024 | 187,00 | 187,90 | 185,40 | 185,70 | 185,70 | 6.780.702 |
| 08 abr 2024 | 188,00 | 189,20 | 186,80 | 188,00 | 188,00 | 3.442.880 |
| 05 abr 2024 | 186,20 | 190,34 | 185,30 | 188,70 | 188,70 | 4.784.367 |
| 04 abr 2024 | 190,50 | 192,20 | 188,40 | 189,50 | 189,50 | 8.877.564 |
| 04 abr 2024 | 4 Dividendo | |||||
| 03 abr 2024 | 192,50 | 193,70 | 189,70 | 191,80 | 187,80 | 8.372.481 |
| 02 abr 2024 | 192,10 | 196,50 | 189,70 | 192,60 | 188,58 | 3.561.228 |
| 28 mar 2024 | 196,70 | 201,10 | 195,05 | 195,05 | 190,98 | 15.752.939 |
| 27 mar 2024 | 193,15 | 196,30 | 190,70 | 195,70 | 191,62 | 20.186.086 |
| 26 mar 2024 | 186,55 | 193,45 | 185,65 | 192,70 | 188,68 | 8.777.090 |
| 25 mar 2024 | 180,00 | 190,70 | 176,00 | 185,40 | 181,53 | 18.258.044 |
| 22 mar 2024 | 213,00 | 216,20 | 209,00 | 209,00 | 204,64 | 5.550.986 |
| 21 mar 2024 | 208,20 | 220,60 | 202,00 | 211,70 | 207,28 | 11.002.814 |
| 20 mar 2024 | 212,00 | 213,60 | 209,00 | 211,50 | 207,09 | 16.411.801 |
| 19 mar 2024 | 212,50 | 212,50 | 206,70 | 211,70 | 207,28 | 4.428.605 |
| 18 mar 2024 | 210,60 | 211,50 | 206,60 | 209,00 | 204,64 | 5.605.770 |
| 15 mar 2024 | 207,10 | 217,70 | 204,80 | 208,30 | 203,96 | 20.327.681 |
| 14 mar 2024 | 213,90 | 221,48 | 203,90 | 209,00 | 204,64 | 9.373.354 |
| 13 mar 2024 | 229,00 | 240,10 | 204,20 | 216,00 | 211,50 | 16.468.126 |
| 12 mar 2024 | 222,80 | 226,80 | 222,30 | 225,80 | 221,09 | 3.613.387 |
| 11 mar 2024 | 227,00 | 227,00 | 220,30 | 222,50 | 217,86 | 3.553.985 |
| 08 mar 2024 | 220,00 | 227,00 | 219,30 | 224,00 | 219,33 | 4.532.813 |
| 07 mar 2024 | 214,90 | 225,00 | 214,90 | 220,50 | 215,90 | 11.711.179 |
| 06 mar 2024 | 214,20 | 219,79 | 214,10 | 216,30 | 211,79 | 10.078.888 |
| 05 mar 2024 | 209,70 | 216,00 | 208,30 | 216,00 | 211,50 | 6.861.856 |
| 04 mar 2024 | 207,60 | 216,75 | 207,50 | 209,80 | 205,42 | 4.443.289 |
| 01 mar 2024 | 202,40 | 210,10 | 199,65 | 207,70 | 203,37 | 7.218.677 |
| 29 feb 2024 | 203,90 | 205,80 | 199,15 | 202,00 | 197,79 | 11.838.688 |
| 28 feb 2024 | 158,80 | 210,60 | 155,70 | 202,20 | 197,98 | 49.068.304 |
| 27 feb 2024 | 163,00 | 166,85 | 160,55 | 163,35 | 159,94 | 4.885.223 |
| 26 feb 2024 | 166,75 | 167,15 | 163,70 | 164,70 | 161,27 | 1.456.350 |
| 23 feb 2024 | 168,10 | 168,15 | 163,75 | 166,00 | 162,54 | 2.453.635 |
| 22 feb 2024 | 158,95 | 167,68 | 158,95 | 163,60 | 160,19 | 6.231.777 |
| 21 feb 2024 | 162,20 | 164,25 | 161,45 | 162,80 | 159,40 | 2.183.447 |
| 20 feb 2024 | 165,35 | 169,85 | 163,00 | 163,00 | 159,60 | 3.697.059 |
| 19 feb 2024 | 168,00 | 171,50 | 165,35 | 166,10 | 162,64 | 4.350.967 |
| 16 feb 2024 | 173,30 | 174,55 | 171,00 | 171,00 | 167,43 | 2.873.559 |
| 15 feb 2024 | 167,50 | 173,20 | 166,95 | 173,20 | 169,59 | 8.240.297 |
| 14 feb 2024 | 168,65 | 168,65 | 165,27 | 166,55 | 163,08 | 4.139.487 |
| 13 feb 2024 | 168,20 | 169,90 | 164,35 | 165,70 | 162,24 | 4.594.007 |
| 12 feb 2024 | 161,30 | 167,50 | 161,30 | 167,50 | 164,01 | 3.985.098 |
| 09 feb 2024 | 161,00 | 161,70 | 158,25 | 161,70 | 158,33 | 6.172.583 |
| 08 feb 2024 | 161,55 | 161,70 | 159,40 | 160,60 | 157,25 | 2.493.967 |
| 07 feb 2024 | 163,70 | 165,80 | 159,05 | 160,15 | 156,81 | 10.360.285 |
| 06 feb 2024 | 160,00 | 164,30 | 160,00 | 161,50 | 158,13 | 9.548.484 |
| 05 feb 2024 | 162,00 | 164,05 | 160,70 | 161,50 | 158,13 | 2.644.364 |
| 02 feb 2024 | 168,35 | 168,35 | 162,20 | 162,95 | 159,55 | 1.782.129 |
| 01 feb 2024 | 167,95 | 171,00 | 163,70 | 163,70 | 160,29 | 5.316.221 |
| 31 ene 2024 | 170,60 | 170,60 | 166,75 | 169,40 | 165,87 | 3.111.528 |
| 30 ene 2024 | 166,35 | 171,00 | 165,65 | 166,95 | 163,47 | 2.969.761 |
| 29 ene 2024 | 171,00 | 171,80 | 169,80 | 170,55 | 166,99 | 11.131.554 |
| 26 ene 2024 | 170,15 | 174,15 | 170,15 | 172,00 | 168,41 | 3.370.933 |
| 25 ene 2024 | 169,30 | 173,45 | 169,30 | 171,30 | 167,73 | 3.310.524 |
| 24 ene 2024 | 169,15 | 171,75 | 167,35 | 169,40 | 165,87 | 2.302.637 |
| 23 ene 2024 | 170,15 | 174,20 | 169,10 | 169,35 | 165,82 | 4.001.641 |
| 22 ene 2024 | 168,30 | 171,70 | 168,30 | 170,75 | 167,19 | 5.614.029 |
| 19 ene 2024 | 169,70 | 169,70 | 165,85 | 168,60 | 165,08 | 1.487.297 |
| 18 ene 2024 | 166,85 | 169,20 | 165,90 | 166,85 | 163,37 | 2.184.494 |
| 17 ene 2024 | 169,00 | 171,10 | 165,65 | 168,40 | 164,89 | 2.068.281 |
| 16 ene 2024 | 173,05 | 174,15 | 169,40 | 172,15 | 168,56 | 13.172.244 |
| 15 ene 2024 | 167,10 | 169,55 | 166,05 | 169,50 | 165,97 | 7.463.755 |
| 12 ene 2024 | 169,15 | 169,15 | 164,25 | 166,55 | 163,08 | 7.611.676 |
| 11 ene 2024 | 166,60 | 168,50 | 162,40 | 165,35 | 161,90 | 24.376.490 |
| 10 ene 2024 | 175,95 | 177,55 | 165,75 | 166,15 | 162,68 | 7.461.595 |
| 09 ene 2024 | 180,65 | 181,50 | 177,35 | 179,55 | 175,81 | 4.812.027 |
| 08 ene 2024 | 179,60 | 180,55 | 175,65 | 180,00 | 176,25 | 8.330.591 |
| 05 ene 2024 | 183,00 | 183,00 | 177,40 | 177,80 | 174,09 | 3.398.163 |
| 04 ene 2024 | 180,60 | 183,30 | 180,60 | 183,25 | 179,43 | 12.512.302 |
| 03 ene 2024 | 186,00 | 187,20 | 179,95 | 181,40 | 177,62 | 12.913.469 |
| 02 ene 2024 | 182,65 | 186,18 | 182,65 | 184,95 | 181,09 | 2.498.191 |
| 29 dic 2023 | 182,00 | 184,80 | 181,00 | 181,95 | 178,16 | 2.523.379 |
| 28 dic 2023 | 187,05 | 188,50 | 183,85 | 183,85 | 180,02 | 3.381.047 |
| 27 dic 2023 | 183,95 | 188,50 | 182,90 | 187,75 | 183,83 | 2.685.750 |
| 22 dic 2023 | 182,70 | 188,45 | 180,95 | 185,40 | 181,53 | 2.243.189 |
| 21 dic 2023 | 185,05 | 189,35 | 183,70 | 184,60 | 180,75 | 3.937.009 |
| 20 dic 2023 | 188,15 | 194,00 | 187,20 | 189,55 | 185,60 | 3.044.255 |
| 19 dic 2023 | 190,35 | 190,65 | 185,70 | 185,85 | 181,97 | 1.558.808 |
| 18 dic 2023 | 187,05 | 188,95 | 182,65 | 188,90 | 184,96 | 3.055.597 |
| 15 dic 2023 | 186,20 | 188,95 | 184,55 | 187,05 | 183,15 | 8.085.558 |
| 14 dic 2023 | 189,00 | 191,46 | 186,65 | 187,50 | 183,59 | 7.187.985 |
| 13 dic 2023 | 188,50 | 188,70 | 183,20 | 187,50 | 183,59 | 7.312.450 |
| 12 dic 2023 | 191,45 | 193,03 | 186,20 | 186,60 | 182,71 | 4.204.452 |
| 11 dic 2023 | 189,60 | 196,80 | 189,60 | 190,35 | 186,38 | 3.844.835 |
| *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.