Mercados españoles cerrados en 3 hrs 19 min
IBEX 35
11.092,50 -13,00 (-0,12%) Euro Stoxx 50
5.077,42 -7,66 (-0,15%) Dólar/Euro
1,0798 +0,0026 (+0,24%) Petróleo Brent
83,26 +0,47 (+0,57%) Oro
2.350,70 -24,30 (-1,02%) Bitcoin EUR
58.165,47 +1.580,08 (+2,79%)
First Class Metals PLC (FCM.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
A partir del 12:56PM BST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 0,0260 | 0,0260 | 0,0260 | 0,0260 | 0,0260 | - |
| 09 may 2024 | 0,0260 | 0,0260 | 0,0260 | 0,0260 | 0,0260 | - |
| 08 may 2024 | 0,0260 | 0,0260 | 0,0260 | 0,0260 | 0,0260 | - |
| 07 may 2024 | 0,0260 | 0,0260 | 0,0260 | 0,0260 | 0,0260 | - |
| 03 may 2024 | 0,0260 | 0,0260 | 0,0260 | 0,0260 | 0,0260 | - |
| 02 may 2024 | 0,0260 | 0,0260 | 0,0260 | 0,0260 | 0,0260 | - |
| 01 may 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 30 abr 2024 | 2,6000 | 2,6700 | 2,5150 | 2,6000 | 2,6000 | 99.585 |
| 29 abr 2024 | 2,7500 | 2,8000 | 2,5150 | 2,6000 | 2,6000 | 452.762 |
| 26 abr 2024 | 2,6500 | 2,8000 | 2,5260 | 2,7500 | 2,7500 | 361.110 |
| 25 abr 2024 | 2,9000 | 2,8020 | 2,5200 | 2,6500 | 2,6500 | 489.393 |
| 24 abr 2024 | 2,9000 | 2,8700 | 2,7500 | 2,9000 | 2,9000 | 131.333 |
| 23 abr 2024 | 2,9000 | 2,9500 | 2,7000 | 2,9000 | 2,9000 | 246.802 |
| 22 abr 2024 | 2,9000 | 2,8700 | 2,8700 | 2,9000 | 2,9000 | 60.267 |
| 19 abr 2024 | 2,9000 | 2,8800 | 2,8020 | 2,9000 | 2,9000 | 83.200 |
| 18 abr 2024 | 2,9000 | 2,9180 | 2,9180 | 2,9000 | 2,9000 | 62.838 |
| 17 abr 2024 | 2,9000 | 2,9500 | 2,8000 | 2,9000 | 2,9000 | 747.591 |
| 16 abr 2024 | 2,9500 | 3,0150 | 2,8000 | 2,9000 | 2,9000 | 608.497 |
| 15 abr 2024 | 3,0500 | 3,1000 | 2,9460 | 2,9500 | 2,9500 | 631.347 |
| 12 abr 2024 | 3,1000 | 3,1380 | 3,0000 | 3,0500 | 3,0500 | 90.896 |
| 11 abr 2024 | 3,3000 | 3,3700 | 3,0200 | 3,1000 | 3,1000 | 1.037.656 |
| 10 abr 2024 | 3,1500 | 3,4500 | 3,2000 | 3,3000 | 3,3000 | 2.618.359 |
| 09 abr 2024 | 2,9500 | 3,3990 | 3,0000 | 3,1500 | 3,1500 | 2.703.835 |
| 08 abr 2024 | 2,6000 | 3,0000 | 2,5400 | 2,9500 | 2,9500 | 1.834.966 |
| 05 abr 2024 | 2,6000 | 2,5900 | 2,5000 | 2,6000 | 2,6000 | 45.309 |
| 04 abr 2024 | 2,8500 | 2,7000 | 2,7000 | 2,6000 | 2,6000 | 35.000 |
| 03 abr 2024 | 2,8500 | 2,8700 | 2,7100 | 2,8500 | 2,8500 | 430.989 |
| 02 abr 2024 | 2,8000 | 2,7000 | 2,7000 | 2,7500 | 2,7500 | 83.333 |
| 28 mar 2024 | 2,8500 | 2,8450 | 2,7000 | 2,8000 | 2,8000 | 141.479 |
| 27 mar 2024 | 2,9000 | 2,8450 | 2,8000 | 2,8500 | 2,8500 | 257.823 |
| 26 mar 2024 | 3,0500 | 3,0900 | 2,8000 | 2,9000 | 2,9000 | 1.050.229 |
| 25 mar 2024 | 3,4000 | 3,3750 | 2,9440 | 3,0500 | 3,0500 | 347.141 |
| 22 mar 2024 | 3,4000 | 3,3300 | 3,3000 | 3,4000 | 3,4000 | 136.652 |
| 21 mar 2024 | 3,3500 | 3,4800 | 3,3000 | 3,4000 | 3,4000 | 216.984 |
| 20 mar 2024 | 3,4000 | 3,4500 | 3,2000 | 3,3500 | 3,3500 | 463.414 |
| 19 mar 2024 | 3,4000 | 3,4000 | 3,3000 | 3,4000 | 3,4000 | 113.556 |
| 18 mar 2024 | 3,5500 | 3,5690 | 3,2830 | 3,3500 | 3,3500 | 159.631 |
| 15 mar 2024 | 3,5500 | 3,6000 | 3,5450 | 3,5500 | 3,5500 | 349.307 |
| 14 mar 2024 | 3,5500 | 3,5700 | 3,5450 | 3,5500 | 3,5500 | 40.025 |
| 13 mar 2024 | 3,5500 | 3,5050 | 3,5050 | 3,5500 | 3,5500 | 125.000 |
| 12 mar 2024 | 3,5500 | 3,6000 | 3,5000 | 3,5500 | 3,5500 | 550.000 |
| 11 mar 2024 | 3,5500 | 3,5900 | 3,5000 | 3,5500 | 3,5500 | 210.903 |
| 08 mar 2024 | 3,5500 | 3,5200 | 3,5000 | 3,5500 | 3,5500 | 157.636 |
| 07 mar 2024 | 3,6000 | 3,5400 | 3,5100 | 3,6000 | 3,6000 | 54.843 |
| 06 mar 2024 | 3,6000 | 3,5400 | 3,5200 | 3,6000 | 3,6000 | 203.275 |
| 05 mar 2024 | 3,7000 | 3,6400 | 3,5500 | 3,6000 | 3,6000 | 124.912 |
| 04 mar 2024 | 3,8500 | 3,7500 | 3,5600 | 3,7000 | 3,7000 | 696.301 |
| 01 mar 2024 | 3,8500 | 3,9850 | 3,7360 | 3,8500 | 3,8500 | 523.178 |
| 29 feb 2024 | 4,3500 | 4,4200 | 3,5310 | 3,8500 | 3,8500 | 1.657.755 |
| 28 feb 2024 | 3,9500 | 4,0000 | 3,7000 | 3,9250 | 3,9250 | 1.790.585 |
| 27 feb 2024 | 3,9500 | 3,9000 | 3,9000 | 3,9500 | 3,9500 | 268.028 |
| 26 feb 2024 | 3,9500 | 3,9900 | 3,7500 | 3,9500 | 3,9500 | 303.808 |
| 23 feb 2024 | 4,1500 | 4,0560 | 3,9000 | 3,9500 | 3,9500 | 449.546 |
| 22 feb 2024 | 4,1000 | 4,2500 | 3,8510 | 4,1500 | 4,1500 | 633.084 |
| 21 feb 2024 | 4,1000 | 4,0600 | 4,0000 | 4,1000 | 4,1000 | 772.482 |
| 20 feb 2024 | 4,1500 | 4,2600 | 4,0000 | 4,1000 | 4,1000 | 112.328 |
| 19 feb 2024 | 4,1500 | 4,3000 | 4,0250 | 4,1500 | 4,1500 | 363.166 |
| 16 feb 2024 | 4,2500 | 4,2600 | 4,0360 | 4,1500 | 4,1500 | 189.035 |
| 15 feb 2024 | 4,3000 | 4,2800 | 4,0120 | 4,2500 | 4,2500 | 354.121 |
| 14 feb 2024 | 4,3500 | 4,3500 | 4,2000 | 4,3000 | 4,3000 | 296.060 |
| 13 feb 2024 | 4,3500 | 4,4100 | 4,1560 | 4,3500 | 4,3500 | 1.508.200 |
| 12 feb 2024 | 4,1000 | 4,4000 | 3,8150 | 4,3250 | 4,3250 | 5.458.797 |
| 09 feb 2024 | 3,7000 | 4,1000 | 3,6040 | 4,1000 | 4,1000 | 1.531.799 |
| 08 feb 2024 | 3,7000 | 3,6400 | 3,6000 | 3,7000 | 3,7000 | 170.327 |
| 07 feb 2024 | 3,7500 | 3,7350 | 3,5060 | 3,7000 | 3,7000 | 447.619 |
| 06 feb 2024 | 3,7500 | 3,6450 | 3,6000 | 3,6500 | 3,6500 | 325.482 |
| 05 feb 2024 | 3,8500 | 3,8010 | 3,6000 | 3,7500 | 3,7500 | 279.742 |
| 02 feb 2024 | 4,0500 | 4,0400 | 3,8360 | 3,8500 | 3,8500 | 498.326 |
| 01 feb 2024 | 4,1500 | 4,3650 | 4,0010 | 4,0500 | 4,0500 | 1.293.204 |
| 31 ene 2024 | 4,1500 | 4,2310 | 4,0200 | 4,3000 | 4,3000 | 823.844 |
| 30 ene 2024 | 4,3000 | 4,3800 | 4,0020 | 4,1500 | 4,1500 | 3.400.526 |
| 29 ene 2024 | 4,0000 | 4,5000 | 3,9100 | 4,3000 | 4,3000 | 4.426.979 |
| 26 ene 2024 | 4,5500 | 4,5000 | 3,7520 | 4,0000 | 4,0000 | 3.102.761 |
| 25 ene 2024 | 4,5250 | 4,8000 | 4,5000 | 4,6000 | 4,6000 | 1.443.471 |
| 24 ene 2024 | 5,6500 | 5,6350 | 4,3500 | 4,6000 | 4,6000 | 1.461.547 |
| 23 ene 2024 | 5,6500 | 5,6740 | 5,6060 | 5,5500 | 5,5500 | 138.595 |
| 22 ene 2024 | 5,6500 | 5,7000 | 5,6350 | 5,7000 | 5,7000 | 11.813 |
| 19 ene 2024 | 5,6500 | 5,6030 | 5,6000 | 5,5500 | 5,5500 | 78.955 |
| 18 ene 2024 | 5,6500 | 5,7000 | 5,6350 | 5,6500 | 5,6500 | 36.510 |
| 17 ene 2024 | 5,7000 | 5,7000 | 5,6000 | 5,6500 | 5,6500 | 13.619 |
| 16 ene 2024 | 5,7000 | 5,7000 | 5,6250 | 5,7000 | 5,7000 | 110.784 |
| 15 ene 2024 | 5,6000 | 5,9500 | 5,5060 | 5,7000 | 5,7000 | 331.776 |
| 12 ene 2024 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | - |
| 11 ene 2024 | 6,0500 | 6,0000 | 5,8000 | 6,0500 | 6,0500 | 80.740 |
| 10 ene 2024 | 5,9000 | 5,9300 | 5,9000 | 6,0500 | 6,0500 | 101.829 |
| 09 ene 2024 | 6,3500 | 5,9500 | 5,7500 | 5,9000 | 5,9000 | 351.676 |
| 08 ene 2024 | 6,3500 | 6,5000 | 6,2000 | 6,3500 | 6,3500 | 146.531 |
| 05 ene 2024 | 6,2500 | 6,3650 | 6,0000 | 6,3500 | 6,3500 | 1.056.894 |
| 04 ene 2024 | 6,2500 | 6,2000 | 6,1500 | 6,2500 | 6,2500 | 208.786 |
| 03 ene 2024 | 6,1000 | 6,2180 | 5,9000 | 6,2500 | 6,2500 | 851.351 |
| 02 ene 2024 | 6,1000 | 6,1000 | 5,9000 | 6,1000 | 6,1000 | 63.074 |
| 29 dic 2023 | 6,0500 | 6,0250 | 5,8500 | 6,1000 | 6,1000 | 141.104 |
| 28 dic 2023 | 5,9500 | 6,1000 | 5,6000 | 6,0500 | 6,0500 | 563.957 |
| 27 dic 2023 | 5,9500 | 6,1000 | 5,8500 | 6,1000 | 6,1000 | 21.600 |
| 22 dic 2023 | 5,9500 | 5,8500 | 5,7000 | 5,9500 | 5,9500 | 27.105 |
| 21 dic 2023 | 5,9500 | 5,8500 | 5,7000 | 5,9500 | 5,9500 | 72.787 |
| 20 dic 2023 | 5,9500 | 5,8750 | 5,7000 | 5,9500 | 5,9500 | 23.770 |
| 19 dic 2023 | 5,9500 | 5,7000 | 5,5000 | 5,9500 | 5,9500 | 101.425 |
| 18 dic 2023 | 6,0000 | 6,0500 | 5,6860 | 5,9500 | 5,9500 | 240.331 |
| 15 dic 2023 | 6,0000 | 5,8000 | 5,8000 | 6,0000 | 6,0000 | 93.811 |
| *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.