Mercados españoles cerrados
S&P 500
5.311,73 +3,60 (+0,07%) Nasdaq
16.806,38 +11,50 (+0,07%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,50 -1,21 (-1,45%) Bitcoin EUR
64.633,24 +2.424,92 (+3,90%)
East Star Resources Plc (EST.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 01:11PM BST
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 3,6100 | 3,8000 | 3,5000 | 3,6500 | 3,6500 | 414.366 |
| 20 may 2024 | 3,6500 | 3,8000 | 3,5000 | 3,6500 | 3,6500 | 608.227 |
| 17 may 2024 | 3,6500 | 3,8000 | 3,5000 | 3,6500 | 3,6500 | 390.753 |
| 16 may 2024 | 3,6500 | 3,6900 | 3,5250 | 3,6500 | 3,6500 | 767.724 |
| 15 may 2024 | 3,8000 | 3,8000 | 3,5000 | 3,6500 | 3,6500 | 667.909 |
| 14 may 2024 | 3,8500 | 3,9000 | 3,7260 | 3,8000 | 3,8000 | 1.644.551 |
| 13 may 2024 | 4,1500 | 4,3000 | 3,8500 | 3,8500 | 3,8500 | 1.766.030 |
| 10 may 2024 | 4,2000 | 4,3000 | 4,0000 | 4,1500 | 4,1500 | 827.186 |
| 09 may 2024 | 3,9500 | 4,3000 | 3,9000 | 4,2000 | 4,2000 | 1.624.824 |
| 08 may 2024 | 3,8000 | 4,1000 | 3,7000 | 4,1000 | 4,1000 | 1.666.536 |
| 07 may 2024 | 3,8000 | 4,0000 | 3,6000 | 3,8000 | 3,8000 | 1.391.505 |
| 03 may 2024 | 3,7500 | 4,0000 | 3,6000 | 3,8000 | 3,8000 | 1.717.115 |
| 02 may 2024 | 3,7000 | 3,9000 | 3,6000 | 3,7500 | 3,7500 | 1.423.980 |
| 01 may 2024 | 3,7500 | 3,9000 | 3,6000 | 3,7000 | 3,7000 | 1.803.172 |
| 30 abr 2024 | 3,5000 | 3,9000 | 3,4000 | 3,7500 | 3,7500 | 1.476.778 |
| 29 abr 2024 | 3,3500 | 3,5850 | 3,2000 | 3,5600 | 3,5600 | 3.416.706 |
| 26 abr 2024 | 3,5000 | 3,8300 | 3,1000 | 3,3000 | 3,3000 | 4.540.879 |
| 25 abr 2024 | 3,5500 | 3,7000 | 3,4000 | 3,4000 | 3,4000 | 1.482.825 |
| 24 abr 2024 | 3,8000 | 4,0000 | 3,5000 | 3,5500 | 3,5500 | 2.474.840 |
| 23 abr 2024 | 3,7000 | 4,5000 | 3,6000 | 3,7000 | 3,7000 | 8.163.127 |
| 22 abr 2024 | 3,2000 | 3,6000 | 3,0000 | 3,5000 | 3,5000 | 2.821.425 |
| 19 abr 2024 | 3,1000 | 3,4000 | 3,0000 | 3,2000 | 3,2000 | 1.971.469 |
| 18 abr 2024 | 3,2000 | 3,5000 | 3,0200 | 3,2000 | 3,2000 | 2.316.991 |
| 17 abr 2024 | 3,1500 | 3,4000 | 3,0000 | 3,3000 | 3,3000 | 320.665 |
| 16 abr 2024 | 3,3000 | 3,4000 | 2,8000 | 3,1000 | 3,1000 | 2.871.929 |
| 15 abr 2024 | 3,1000 | 3,5000 | 2,9000 | 3,3500 | 3,3500 | 3.388.792 |
| 12 abr 2024 | 2,8000 | 3,2000 | 2,7000 | 3,2000 | 3,2000 | 2.728.312 |
| 11 abr 2024 | 2,8000 | 2,9500 | 2,7800 | 2,8000 | 2,8000 | 2.124.486 |
| 10 abr 2024 | 3,0500 | 3,0650 | 2,7000 | 2,8000 | 2,8000 | 2.592.019 |
| 09 abr 2024 | 2,9000 | 3,3000 | 2,7000 | 3,0500 | 3,0500 | 6.826.808 |
| 08 abr 2024 | 2,4500 | 3,1700 | 2,4100 | 2,9000 | 2,9000 | 8.971.383 |
| 05 abr 2024 | 2,2000 | 2,5000 | 2,0000 | 2,4500 | 2,4500 | 1.873.480 |
| 04 abr 2024 | 2,2500 | 2,3000 | 2,1000 | 2,2700 | 2,2700 | 5.256.605 |
| 03 abr 2024 | 1,6500 | 2,5440 | 1,7440 | 2,2500 | 2,2500 | 28.574.622 |
| 02 abr 2024 | 1,5000 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 143.376 |
| 28 mar 2024 | 1,5500 | 1,5400 | 1,5400 | 1,5000 | 1,5000 | 100.000 |
| 27 mar 2024 | 1,5500 | 1,7000 | 1,4000 | 1,5500 | 1,5500 | 341.470 |
| 26 mar 2024 | 1,5500 | 1,7000 | 1,4000 | 1,5500 | 1,5500 | 129.670 |
| 25 mar 2024 | 1,4500 | 1,5610 | 1,4020 | 1,5500 | 1,5500 | 791.171 |
| 22 mar 2024 | 1,5500 | 1,6500 | 1,4000 | 1,4500 | 1,4500 | 455.200 |
| 21 mar 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 20 mar 2024 | 1,5500 | 1,7000 | 1,4750 | 1,5500 | 1,5500 | 30.188 |
| 19 mar 2024 | 1,5000 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 62.577 |
| 18 mar 2024 | 1,5000 | 1,5480 | 1,4600 | 1,5000 | 1,5000 | 449.596 |
| 15 mar 2024 | 1,5000 | 1,5900 | 1,5800 | 1,5000 | 1,5000 | 162.913 |
| 14 mar 2024 | 1,5000 | 1,6000 | 1,6000 | 1,5000 | 1,5000 | 100.000 |
| 13 mar 2024 | 1,5000 | 1,5800 | 1,4120 | 1,5000 | 1,5000 | 44.488 |
| 12 mar 2024 | 1,5250 | 1,6000 | 1,4200 | 1,5000 | 1,5000 | 490.472 |
| 11 mar 2024 | 1,7000 | 1,8350 | 1,5000 | 1,5250 | 1,5250 | 1.733.967 |
| 08 mar 2024 | 1,7000 | 1,7340 | 1,6000 | 1,7000 | 1,7000 | 2.623.503 |
| 07 mar 2024 | 1,7000 | 1,7400 | 1,6360 | 1,7000 | 1,7000 | 132.676 |
| 06 mar 2024 | 1,5500 | 1,7000 | 1,5000 | 1,7000 | 1,7000 | 632.869 |
| 05 mar 2024 | 1,5000 | 1,6750 | 1,4000 | 1,6000 | 1,6000 | 1.501.764 |
| 04 mar 2024 | 1,6000 | 1,6000 | 1,4600 | 1,5000 | 1,5000 | 898.816 |
| 01 mar 2024 | 1,6000 | 1,7000 | 1,5000 | 1,6000 | 1,6000 | 690.626 |
| 29 feb 2024 | 1,6500 | 1,7000 | 1,5000 | 1,6000 | 1,6000 | 1.996.925 |
| 28 feb 2024 | 1,6000 | 1,8000 | 1,5370 | 1,6500 | 1,6500 | 374.767 |
| 27 feb 2024 | 1,6000 | 1,7000 | 1,5000 | 1,6000 | 1,6000 | 35.609 |
| 26 feb 2024 | 1,6000 | 1,5750 | 1,4400 | 1,6000 | 1,6000 | 238.590 |
| 23 feb 2024 | 1,5000 | 1,7000 | 1,4650 | 1,6000 | 1,6000 | 782.407 |
| 22 feb 2024 | 1,5500 | 1,6000 | 1,4550 | 1,5000 | 1,5000 | 819.377 |
| 21 feb 2024 | 1,5500 | 1,5640 | 1,5360 | 1,5500 | 1,5500 | 209.856 |
| 20 feb 2024 | 1,6000 | 1,5360 | 1,5350 | 1,5500 | 1,5500 | 60.000 |
| 19 feb 2024 | 1,6000 | 1,5310 | 1,5310 | 1,6000 | 1,6000 | 38.300 |
| 16 feb 2024 | 1,6500 | 1,6770 | 1,4000 | 1,6000 | 1,6000 | 2.885.800 |
| 15 feb 2024 | 1,8000 | 1,9000 | 1,6360 | 1,6500 | 1,6500 | 1.679.071 |
| 14 feb 2024 | 1,8000 | 1,8750 | 1,7000 | 1,8000 | 1,8000 | 941.288 |
| 13 feb 2024 | 1,8500 | 1,9800 | 1,7000 | 1,8000 | 1,8000 | 1.563.342 |
| 12 feb 2024 | 1,7000 | 2,0000 | 1,7400 | 1,8500 | 1,8500 | 1.924.301 |
| 09 feb 2024 | 1,6500 | 1,8000 | 1,6300 | 1,7000 | 1,7000 | 1.217.535 |
| 08 feb 2024 | 1,6500 | 1,7000 | 1,6560 | 1,6500 | 1,6500 | 391.419 |
| 07 feb 2024 | 1,8000 | 1,9000 | 1,6260 | 1,6500 | 1,6500 | 1.206.069 |
| 06 feb 2024 | 1,9000 | 2,0000 | 1,7100 | 1,8000 | 1,8000 | 701.284 |
| 05 feb 2024 | 1,7000 | 2,1000 | 1,6000 | 1,9000 | 1,9000 | 2.172.942 |
| 02 feb 2024 | 1,7000 | 1,7750 | 1,7750 | 1,7000 | 1,7000 | 3131 |
| 01 feb 2024 | 1,7000 | 1,6810 | 1,6810 | 1,7000 | 1,7000 | 50.000 |
| 31 ene 2024 | 1,7000 | 1,7000 | 1,6000 | 1,7000 | 1,7000 | 715.105 |
| 30 ene 2024 | 1,8000 | 1,9000 | 1,6000 | 1,7000 | 1,7000 | 755.111 |
| 29 ene 2024 | 1,5500 | 1,8750 | 1,5000 | 1,8000 | 1,8000 | 1.747.729 |
| 26 ene 2024 | 1,7000 | 1,6400 | 1,5150 | 1,5500 | 1,5500 | 1.156.695 |
| 25 ene 2024 | 1,9000 | 1,8800 | 1,6000 | 1,7000 | 1,7000 | 1.864.642 |
| 24 ene 2024 | 1,7000 | 1,9000 | 1,6000 | 1,9000 | 1,9000 | 2.249.960 |
| 23 ene 2024 | 1,8500 | 2,2000 | 1,6000 | 1,7000 | 1,7000 | 6.376.422 |
| 22 ene 2024 | 1,4000 | 2,0800 | 1,3360 | 1,8500 | 1,8500 | 14.729.950 |
| 19 ene 2024 | 1,4000 | 1,5000 | 1,2000 | 1,4000 | 1,4000 | 1.033.001 |
| 18 ene 2024 | 1,2500 | 1,4000 | 1,2770 | 1,4000 | 1,4000 | 1.818.044 |
| 17 ene 2024 | 1,2500 | 1,2790 | 1,2000 | 1,2500 | 1,2500 | 229.286 |
| 16 ene 2024 | 1,3000 | 1,2900 | 1,2250 | 1,2500 | 1,2500 | 1.577.213 |
| 15 ene 2024 | 1,3400 | 1,4000 | 1,2000 | 1,3000 | 1,3000 | 1.032.150 |
| 12 ene 2024 | 1,3500 | 1,3000 | 1,2000 | 1,3000 | 1,3000 | 348.267 |
| 11 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 10 ene 2024 | 1,4000 | 1,3900 | 1,3000 | 1,4000 | 1,4000 | 1.553.696 |
| 09 ene 2024 | 1,4000 | 1,3900 | 1,3000 | 1,4000 | 1,4000 | 106.302 |
| 08 ene 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 457.406 |
| 05 ene 2024 | 1,4000 | 1,4450 | 1,4450 | 1,4000 | 1,4000 | 120.434 |
| 04 ene 2024 | 1,4000 | 1,5750 | 1,4000 | 1,4000 | 1,4000 | 1.019.282 |
| 03 ene 2024 | 1,4000 | 1,4400 | 1,3000 | 1,4000 | 1,4000 | 1.101.871 |
| 02 ene 2024 | 1,4750 | 1,6000 | 1,3500 | 1,4000 | 1,4000 | 698.330 |
| 29 dic 2023 | 1,4750 | 1,5000 | 1,3550 | 1,4750 | 1,4750 | 249.480 |
| 28 dic 2023 | 1,4750 | 1,6000 | 1,3500 | 1,4750 | 1,4750 | 392.971 |
| *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.