Mercados españoles cerrados en 6 hrs 52 min
IBEX 35
11.100,80 +19,90 (+0,18%) Euro Stoxx 50
5.036,09 +19,99 (+0,40%) Dólar/Euro
1,0746 -0,0013 (-0,12%) Petróleo Brent
82,25 -0,91 (-1,09%) Oro
2.313,00 -11,20 (-0,48%) Bitcoin EUR
58.065,05 -1.123,11 (-1,90%)
iShares Physical Gold ETC (EGLN.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:21AM BST. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 41,91 | 41,92 | 41,74 | 41,76 | 41,76 | 534 |
| 07 may 2024 | 41,93 | 42,17 | 41,74 | 41,78 | 41,78 | 16.878 |
| 03 may 2024 | 41,68 | 41,93 | 41,11 | 41,43 | 41,43 | 22.673 |
| 02 may 2024 | 42,00 | 42,03 | 41,43 | 41,88 | 41,88 | 25.769 |
| 01 may 2024 | 41,76 | 42,01 | 41,53 | 42,04 | 42,04 | 5679 |
| 30 abr 2024 | 42,20 | 42,37 | 41,70 | 41,82 | 41,82 | 167.009 |
| 29 abr 2024 | 42,33 | 42,55 | 42,28 | 42,42 | 42,42 | 30.990 |
| 26 abr 2024 | 42,42 | 42,62 | 42,38 | 42,49 | 42,49 | 39.146 |
| 25 abr 2024 | 42,16 | 42,54 | 42,11 | 42,35 | 42,35 | 62.301 |
| 24 abr 2024 | 42,29 | 42,47 | 42,09 | 42,44 | 42,44 | 43.507 |
| 23 abr 2024 | 42,06 | 43,38 | 41,87 | 42,17 | 42,17 | 54.885 |
| 22 abr 2024 | 42,98 | 43,13 | 42,64 | 42,70 | 42,70 | 55.659 |
| 19 abr 2024 | 43,66 | 43,73 | 43,33 | 43,65 | 43,65 | 68.600 |
| 18 abr 2024 | 43,35 | 43,60 | 43,24 | 43,49 | 43,49 | 30.246 |
| 17 abr 2024 | 43,55 | 43,80 | 43,52 | 43,60 | 43,60 | 62.262 |
| 16 abr 2024 | 43,49 | 43,76 | 42,05 | 43,56 | 43,56 | 66.898 |
| 15 abr 2024 | 42,98 | 43,24 | 42,55 | 42,99 | 42,99 | 137.653 |
| 12 abr 2024 | 43,58 | 44,49 | 43,57 | 43,74 | 43,74 | 136.460 |
| 11 abr 2024 | 42,36 | 42,53 | 42,15 | 42,49 | 42,49 | 31.725 |
| 10 abr 2024 | 42,25 | 42,52 | 41,93 | 42,36 | 42,36 | 101.334 |
| 09 abr 2024 | 42,01 | 42,35 | 41,14 | 42,03 | 42,03 | 104.755 |
| 08 abr 2024 | 41,95 | 42,08 | 41,58 | 41,76 | 41,76 | 65.536 |
| 05 abr 2024 | 40,95 | 41,79 | 40,92 | 41,76 | 41,76 | 33.785 |
| 04 abr 2024 | 41,22 | 41,32 | 40,88 | 41,06 | 41,06 | 36.128 |
| 03 abr 2024 | 41,22 | 41,46 | 40,90 | 41,08 | 41,08 | 29.759 |
| 02 abr 2024 | 40,88 | 41,10 | 39,33 | 40,68 | 40,68 | 75.881 |
| 28 mar 2024 | 39,51 | 39,98 | 39,48 | 39,98 | 39,98 | 75.600 |
| 27 mar 2024 | 39,20 | 39,45 | 39,11 | 39,40 | 39,40 | 89.153 |
| 26 mar 2024 | 39,00 | 39,40 | 38,79 | 39,10 | 39,10 | 88.470 |
| 25 mar 2024 | 38,97 | 39,15 | 38,94 | 39,08 | 39,08 | 35.891 |
| 22 mar 2024 | 38,96 | 39,15 | 38,94 | 38,98 | 38,98 | 33.720 |
| 21 mar 2024 | 39,27 | 39,41 | 38,79 | 39,01 | 39,01 | 77.516 |
| 20 mar 2024 | 38,62 | 38,83 | 38,60 | 38,64 | 38,64 | 24.593 |
| 19 mar 2024 | 38,63 | 38,68 | 38,53 | 38,60 | 38,60 | 38.533 |
| 18 mar 2024 | 38,44 | 38,62 | 38,38 | 38,62 | 38,62 | 17.193 |
| 15 mar 2024 | 38,75 | 38,81 | 38,55 | 38,65 | 38,65 | 66.903 |
| 14 mar 2024 | 38,59 | 38,61 | 38,46 | 38,58 | 38,58 | 12.033 |
| 13 mar 2024 | 38,46 | 38,64 | 38,42 | 38,63 | 38,63 | 42.304 |
| 12 mar 2024 | 38,76 | 38,81 | 38,01 | 38,56 | 38,56 | 71.679 |
| 11 mar 2024 | 38,80 | 38,95 | 38,70 | 38,85 | 38,85 | 21.108 |
| 08 mar 2024 | 38,47 | 38,73 | 38,29 | 38,65 | 38,65 | 57.982 |
| 07 mar 2024 | 38,50 | 38,69 | 38,28 | 38,38 | 38,38 | 44.643 |
| 06 mar 2024 | 38,12 | 38,54 | 38,01 | 38,28 | 38,28 | 67.040 |
| 05 mar 2024 | 37,93 | 38,36 | 36,59 | 38,07 | 38,07 | 79.402 |
| 04 mar 2024 | 37,41 | 37,96 | 37,30 | 37,96 | 37,96 | 100.461 |
| 01 mar 2024 | 36,79 | 37,32 | 36,68 | 37,30 | 37,30 | 62.032 |
| 29 feb 2024 | 36,57 | 36,83 | 36,43 | 36,81 | 36,81 | 37.295 |
| 28 feb 2024 | 36,46 | 36,61 | 36,42 | 36,52 | 36,52 | 44.284 |
| 27 feb 2024 | 36,48 | 36,55 | 36,40 | 36,46 | 36,46 | 25.732 |
| 26 feb 2024 | 36,55 | 36,58 | 36,32 | 36,34 | 36,34 | 10.396 |
| 23 feb 2024 | 36,34 | 36,60 | 36,27 | 36,60 | 36,60 | 23.741 |
| 22 feb 2024 | 36,43 | 36,45 | 36,30 | 36,38 | 36,38 | 61.059 |
| 21 feb 2024 | 36,50 | 36,57 | 36,41 | 36,42 | 36,42 | 15.129 |
| 20 feb 2024 | 36,50 | 36,54 | 36,27 | 36,47 | 36,47 | 24.991 |
| 19 feb 2024 | 36,47 | 36,49 | 36,40 | 36,42 | 36,42 | 4628 |
| 16 feb 2024 | 36,24 | 36,40 | 36,10 | 36,27 | 36,27 | 44.130 |
| 15 feb 2024 | 36,15 | 36,23 | 36,10 | 36,16 | 36,16 | 7405 |
| 14 feb 2024 | 36,16 | 36,25 | 36,03 | 36,11 | 36,11 | 30.418 |
| 13 feb 2024 | 36,57 | 36,79 | 36,13 | 36,20 | 36,20 | 50.803 |
| 12 feb 2024 | 36,46 | 36,59 | 36,36 | 36,38 | 36,38 | 29.595 |
| 09 feb 2024 | 36,71 | 36,74 | 36,45 | 36,49 | 36,49 | 60.979 |
| 08 feb 2024 | 36,71 | 36,79 | 36,59 | 36,69 | 36,69 | 39.313 |
| 07 feb 2024 | 36,75 | 36,91 | 36,69 | 36,87 | 36,87 | 32.343 |
| 06 feb 2024 | 36,67 | 36,90 | 36,59 | 36,87 | 36,87 | 40.243 |
| 05 feb 2024 | 36,60 | 36,69 | 36,49 | 36,64 | 36,64 | 37.236 |
| 02 feb 2024 | 36,75 | 36,78 | 36,55 | 36,69 | 36,69 | 39.010 |
| 01 feb 2024 | 36,82 | 36,97 | 36,53 | 36,94 | 36,94 | 110.888 |
| 31 ene 2024 | 36,63 | 36,82 | 36,55 | 36,78 | 36,78 | 36.390 |
| 30 ene 2024 | 36,63 | 36,74 | 36,04 | 36,49 | 36,49 | 55.662 |
| 29 ene 2024 | 36,48 | 36,63 | 36,42 | 36,48 | 36,48 | 13.763 |
| 26 ene 2024 | 36,34 | 36,48 | 36,13 | 36,13 | 36,13 | 16.349 |
| 25 ene 2024 | 36,03 | 36,32 | 35,90 | 36,20 | 36,20 | 32.881 |
| 24 ene 2024 | 36,33 | 36,36 | 35,94 | 35,94 | 35,94 | 69.734 |
| 23 ene 2024 | 36,22 | 36,41 | 36,20 | 36,33 | 36,33 | 35.273 |
| 22 ene 2024 | 36,11 | 36,27 | 36,03 | 36,14 | 36,14 | 23.312 |
| 19 ene 2024 | 36,27 | 36,43 | 36,20 | 36,20 | 36,20 | 14.887 |
| 18 ene 2024 | 35,96 | 36,10 | 35,90 | 36,11 | 36,11 | 37.809 |
| 17 ene 2024 | 36,26 | 36,30 | 35,97 | 36,03 | 36,03 | 68.341 |
| 16 ene 2024 | 36,51 | 36,59 | 36,10 | 36,40 | 36,40 | 71.776 |
| 15 ene 2024 | 36,54 | 36,55 | 36,44 | 36,49 | 36,49 | 21.723 |
| 12 ene 2024 | 36,15 | 36,56 | 36,12 | 36,44 | 36,44 | 51.807 |
| 11 ene 2024 | 36,03 | 36,11 | 35,84 | 35,87 | 35,87 | 50.791 |
| 10 ene 2024 | 36,18 | 36,25 | 35,96 | 35,97 | 35,97 | 18.230 |
| 09 ene 2024 | 36,19 | 36,58 | 36,13 | 36,14 | 36,14 | 176.169 |
| 08 ene 2024 | 36,13 | 36,14 | 35,85 | 36,06 | 36,06 | 20.932 |
| 05 ene 2024 | 36,40 | 36,52 | 36,17 | 36,40 | 36,40 | 35.055 |
| 04 ene 2024 | 36,43 | 36,44 | 36,21 | 36,31 | 36,31 | 36.943 |
| 03 ene 2024 | 36,65 | 36,65 | 36,24 | 36,26 | 36,26 | 48.729 |
| 02 ene 2024 | 36,61 | 36,78 | 36,40 | 36,67 | 36,67 | 27.288 |
| 29 dic 2023 | 36,45 | 36,45 | 36,29 | 36,31 | 36,31 | 15.460 |
| 28 dic 2023 | 36,50 | 36,55 | 36,27 | 36,47 | 36,47 | 7445 |
| 27 dic 2023 | 36,43 | 36,48 | 36,27 | 36,42 | 36,42 | 12.129 |
| 22 dic 2023 | 36,25 | 36,41 | 36,23 | 36,41 | 36,41 | 49.600 |
| 21 dic 2023 | 36,16 | 36,24 | 36,03 | 36,19 | 36,19 | 16.108 |
| 20 dic 2023 | 36,25 | 36,27 | 36,06 | 36,09 | 36,09 | 80.421 |
| 19 dic 2023 | 36,03 | 36,27 | 35,84 | 36,26 | 36,26 | 4125 |
| 18 dic 2023 | 36,05 | 36,17 | 36,00 | 36,05 | 36,05 | 198.466 |
| 15 dic 2023 | 36,08 | 36,40 | 36,04 | 36,30 | 36,30 | 29.447 |
| 14 dic 2023 | 36,33 | 36,43 | 36,10 | 36,08 | 36,08 | 12.436 |
| 13 dic 2023 | 35,72 | 35,82 | 35,67 | 35,75 | 35,75 | 8136 |
| *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.