Mercados españoles cerrados
S&P 500
4.115,85 -48,15 (-1,16%) Nasdaq
11.906,05 -207,74 (-1,71%) NIKKEI 225
27.606,46 -79,01 (-0,29%) Dólar/Euro
1,0712 -0,0018 (-0,17%) Petróleo Brent
85,07 +1,38 (+1,65%) BTC-EUR
21.368,83 -416,46 (-1,91%)
Flutter Entertainment plc (FLTR.IR)
Irish - Irish Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:30PM GMT
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 feb 2023 | 144,60 | 145,55 | 143,85 | 144,65 | 144,65 | 114.240 |
| 07 feb 2023 | 145,65 | 146,00 | 142,50 | 143,50 | 143,50 | 156.310 |
| 06 feb 2023 | 147,55 | 148,05 | 144,60 | 145,25 | 145,25 | 124.932 |
| 03 feb 2023 | 149,60 | 149,90 | 146,00 | 148,20 | 148,20 | 195.724 |
| 02 feb 2023 | 144,30 | 150,35 | 143,60 | 150,35 | 150,35 | 221.964 |
| 01 feb 2023 | 143,00 | 145,20 | 142,65 | 143,30 | 143,30 | 138.056 |
| 31 ene 2023 | 141,45 | 143,35 | 140,75 | 142,30 | 142,30 | 212.396 |
| 30 ene 2023 | 141,40 | 142,20 | 139,95 | 141,45 | 141,45 | 104.995 |
| 27 ene 2023 | 143,65 | 143,65 | 140,50 | 142,40 | 142,40 | 210.360 |
| 26 ene 2023 | 147,35 | 147,40 | 144,05 | 145,10 | 145,10 | 132.462 |
| 25 ene 2023 | 147,20 | 147,55 | 143,50 | 145,35 | 145,35 | 134.763 |
| 24 ene 2023 | 143,90 | 146,80 | 143,55 | 146,75 | 146,75 | 156.324 |
| 23 ene 2023 | 143,15 | 144,05 | 141,85 | 144,05 | 144,05 | 93.299 |
| 20 ene 2023 | 142,15 | 143,75 | 140,75 | 143,40 | 143,40 | 237.579 |
| 19 ene 2023 | 138,45 | 141,65 | 136,75 | 140,75 | 140,75 | 212.531 |
| 18 ene 2023 | 140,60 | 141,60 | 137,95 | 138,90 | 138,90 | 260.527 |
| 17 ene 2023 | 139,85 | 141,30 | 139,25 | 139,90 | 139,90 | 300.038 |
| 16 ene 2023 | 140,55 | 140,55 | 138,20 | 139,65 | 139,65 | 119.819 |
| 13 ene 2023 | 140,80 | 141,80 | 137,10 | 141,20 | 141,20 | 230.763 |
| 12 ene 2023 | 140,90 | 141,60 | 138,15 | 141,30 | 141,30 | 295.947 |
| 11 ene 2023 | 140,75 | 143,10 | 139,65 | 140,15 | 140,15 | 220.360 |
| 10 ene 2023 | 140,80 | 142,75 | 139,90 | 140,70 | 140,70 | 319.788 |
| 09 ene 2023 | 137,30 | 143,10 | 135,75 | 141,10 | 141,10 | 311.376 |
| 06 ene 2023 | 134,55 | 136,60 | 133,60 | 136,40 | 136,40 | 99.912 |
| 05 ene 2023 | 133,70 | 135,85 | 133,65 | 133,95 | 133,95 | 190.774 |
| 04 ene 2023 | 130,95 | 135,05 | 130,55 | 134,80 | 134,80 | 232.996 |
| 03 ene 2023 | 129,15 | 133,15 | 128,75 | 130,95 | 130,95 | 192.395 |
| 30 dic 2022 | 129,30 | 129,30 | 126,85 | 127,80 | 127,80 | 80.478 |
| 29 dic 2022 | 128,65 | 129,55 | 128,15 | 129,45 | 129,45 | 139.300 |
| 28 dic 2022 | 132,10 | 132,10 | 129,05 | 129,05 | 129,05 | 135.166 |
| 23 dic 2022 | 130,60 | 131,35 | 130,20 | 130,80 | 130,80 | 38.769 |
| 22 dic 2022 | 133,50 | 133,80 | 130,35 | 130,65 | 130,65 | 88.910 |
| 21 dic 2022 | 131,00 | 133,35 | 130,50 | 132,85 | 132,85 | 159.284 |
| 20 dic 2022 | 129,00 | 130,70 | 128,25 | 130,05 | 130,05 | 300.567 |
| 19 dic 2022 | 130,90 | 133,25 | 130,35 | 131,05 | 131,05 | 130.133 |
| 16 dic 2022 | 133,40 | 133,50 | 130,00 | 130,90 | 130,90 | 518.099 |
| 15 dic 2022 | 139,00 | 139,70 | 132,75 | 133,60 | 133,60 | 319.587 |
| 14 dic 2022 | 140,75 | 140,75 | 136,60 | 139,70 | 139,70 | 520.005 |
| 13 dic 2022 | 140,55 | 143,80 | 139,70 | 140,70 | 140,70 | 331.241 |
| 12 dic 2022 | 138,90 | 139,95 | 137,95 | 139,35 | 139,35 | 399.863 |
| 09 dic 2022 | 138,55 | 140,35 | 138,50 | 139,45 | 139,45 | 146.735 |
| 08 dic 2022 | 138,70 | 138,70 | 137,20 | 137,65 | 137,65 | 287.415 |
| 07 dic 2022 | 139,10 | 140,30 | 136,85 | 137,40 | 137,40 | 312.700 |
| 06 dic 2022 | 138,65 | 139,80 | 137,40 | 139,65 | 139,65 | 355.184 |
| 05 dic 2022 | 140,20 | 141,15 | 139,30 | 139,40 | 139,40 | 543.351 |
| 02 dic 2022 | 141,60 | 143,00 | 138,30 | 140,30 | 140,30 | 772.296 |
| 01 dic 2022 | 140,60 | 143,50 | 140,45 | 141,20 | 141,20 | 163.607 |
| 30 nov 2022 | 138,85 | 141,60 | 138,30 | 140,75 | 140,75 | 449.388 |
| 29 nov 2022 | 138,60 | 138,90 | 137,30 | 138,65 | 138,65 | 151.549 |
| 28 nov 2022 | 138,05 | 138,95 | 136,25 | 138,95 | 138,95 | 191.952 |
| 25 nov 2022 | 137,05 | 138,85 | 136,50 | 137,80 | 137,80 | 161.324 |
| 24 nov 2022 | 136,95 | 137,75 | 135,15 | 137,70 | 137,70 | 162.262 |
| 23 nov 2022 | 135,00 | 138,75 | 132,35 | 137,00 | 137,00 | 243.326 |
| 22 nov 2022 | 131,05 | 134,10 | 129,85 | 133,50 | 133,50 | 185.297 |
| 21 nov 2022 | 130,85 | 133,05 | 130,55 | 131,05 | 131,05 | 203.820 |
| 18 nov 2022 | 130,05 | 133,55 | 128,05 | 133,55 | 133,55 | 697.620 |
| 17 nov 2022 | 130,50 | 132,40 | 125,95 | 128,35 | 128,35 | 475.399 |
| 16 nov 2022 | 131,10 | 131,10 | 127,90 | 129,00 | 129,00 | 353.979 |
| 15 nov 2022 | 131,10 | 131,55 | 128,25 | 130,55 | 130,55 | 356.732 |
| 14 nov 2022 | 135,05 | 135,05 | 129,70 | 129,90 | 129,90 | 417.521 |
| 11 nov 2022 | 133,30 | 136,95 | 133,05 | 133,70 | 133,70 | 281.834 |
| 10 nov 2022 | 128,45 | 134,90 | 127,30 | 133,95 | 133,95 | 256.416 |
| 09 nov 2022 | 133,40 | 135,05 | 128,70 | 130,40 | 130,40 | 230.425 |
| 08 nov 2022 | 135,65 | 135,65 | 133,05 | 135,40 | 135,40 | 179.796 |
| 07 nov 2022 | 134,50 | 138,55 | 134,30 | 136,80 | 136,80 | 343.150 |
| 04 nov 2022 | 128,70 | 134,50 | 128,05 | 131,25 | 131,25 | 391.424 |
| 03 nov 2022 | 135,20 | 135,25 | 128,05 | 129,20 | 129,20 | 239.161 |
| 02 nov 2022 | 135,95 | 137,25 | 135,35 | 136,75 | 136,75 | 482.724 |
| 01 nov 2022 | 132,50 | 136,05 | 131,95 | 134,65 | 134,65 | 221.607 |
| 31 oct 2022 | 132,10 | 134,55 | 130,85 | 133,90 | 133,90 | 196.003 |
| 28 oct 2022 | 133,30 | 134,00 | 130,80 | 131,75 | 131,75 | 211.290 |
| 27 oct 2022 | 131,05 | 134,75 | 130,55 | 133,80 | 133,80 | 204.046 |
| 26 oct 2022 | 132,05 | 133,00 | 128,60 | 132,25 | 132,25 | 255.116 |
| 25 oct 2022 | 123,65 | 131,30 | 123,65 | 131,25 | 131,25 | 331.136 |
| 24 oct 2022 | 125,00 | 126,00 | 122,35 | 124,15 | 124,15 | 204.657 |
| 21 oct 2022 | 120,70 | 123,45 | 120,55 | 121,85 | 121,85 | 176.222 |
| 20 oct 2022 | 121,30 | 123,80 | 120,40 | 123,30 | 123,30 | 195.772 |
| 19 oct 2022 | 125,00 | 125,00 | 120,60 | 121,05 | 121,05 | 164.882 |
| 18 oct 2022 | 126,65 | 126,90 | 123,35 | 125,00 | 125,00 | 156.994 |
| 17 oct 2022 | 120,75 | 124,85 | 118,40 | 124,40 | 124,40 | 195.119 |
| 14 oct 2022 | 121,25 | 123,30 | 118,95 | 119,35 | 119,35 | 177.468 |
| 13 oct 2022 | 112,50 | 121,55 | 112,50 | 118,45 | 118,45 | 317.085 |
| 12 oct 2022 | 112,90 | 114,95 | 112,20 | 114,45 | 114,45 | 205.724 |
| 11 oct 2022 | 113,05 | 116,00 | 112,20 | 114,35 | 114,35 | 244.314 |
| 10 oct 2022 | 115,50 | 118,55 | 114,75 | 115,50 | 115,50 | 221.372 |
| 07 oct 2022 | 117,00 | 119,10 | 116,50 | 116,85 | 116,85 | 152.221 |
| 06 oct 2022 | 119,30 | 122,05 | 118,45 | 119,45 | 119,45 | 155.513 |
| 05 oct 2022 | 120,25 | 121,35 | 116,45 | 117,60 | 117,60 | 203.321 |
| 04 oct 2022 | 113,25 | 123,50 | 113,05 | 122,15 | 122,15 | 367.020 |
| 03 oct 2022 | 110,80 | 113,65 | 110,65 | 111,45 | 111,45 | 244.849 |
| 30 sept 2022 | 114,50 | 115,45 | 111,60 | 113,00 | 113,00 | 425.850 |
| 29 sept 2022 | 113,45 | 113,95 | 111,05 | 112,20 | 112,20 | 248.013 |
| 28 sept 2022 | 113,45 | 115,65 | 112,15 | 114,05 | 114,05 | 349.269 |
| 27 sept 2022 | 112,20 | 116,20 | 112,20 | 115,05 | 115,05 | 264.212 |
| 26 sept 2022 | 107,45 | 112,95 | 107,45 | 112,20 | 112,20 | 275.600 |
| 23 sept 2022 | 110,10 | 112,25 | 108,70 | 109,55 | 109,55 | 435.999 |
| 22 sept 2022 | 113,50 | 115,35 | 111,95 | 112,00 | 112,00 | 507.487 |
| 21 sept 2022 | 116,00 | 116,70 | 113,60 | 116,10 | 116,10 | 248.695 |
| 20 sept 2022 | 116,95 | 120,35 | 116,35 | 117,80 | 117,80 | 211.839 |
| 19 sept 2022 | 117,20 | 118,50 | 116,00 | 116,75 | 116,75 | 123.691 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
