Mercados españoles cerrados
IBEX 35
7.366,80 +66,70 (+0,91%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dólar/Euro
0,9801 -0,0018 (-0,19%) Petróleo Brent
87,97 -0,52 (-0,59%) Oro
1.668,30 -0,30 (-0,02%) BTC-EUR
19.724,80 -365,69 (-1,82%)
Flutter Entertainment plc (FLTR.IR)
Irish - Irish Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:30PM IST
Intervalo de fechas:
01 oct 2021 - 01 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16 sept 2022 | 118,85 | 120,25 | 117,50 | 118,05 | 118,05 | 552.836 |
| 15 sept 2022 | 119,45 | 120,85 | 117,90 | 119,70 | 119,70 | 430.609 |
| 14 sept 2022 | 119,30 | 121,85 | 118,15 | 119,90 | 119,90 | 252.811 |
| 13 sept 2022 | 124,30 | 126,70 | 120,90 | 121,20 | 121,20 | 287.641 |
| 12 sept 2022 | 119,30 | 123,85 | 118,50 | 123,80 | 123,80 | 442.259 |
| 09 sept 2022 | 117,50 | 120,55 | 117,50 | 118,15 | 118,15 | 246.663 |
| 08 sept 2022 | 120,25 | 120,25 | 114,80 | 118,20 | 118,20 | 162.576 |
| 07 sept 2022 | 116,55 | 119,45 | 115,75 | 118,45 | 118,45 | 228.311 |
| 06 sept 2022 | 118,40 | 120,55 | 117,10 | 117,50 | 117,50 | 185.548 |
| 05 sept 2022 | 117,20 | 118,30 | 115,10 | 117,70 | 117,70 | 275.518 |
| 02 sept 2022 | 120,00 | 120,85 | 117,65 | 119,50 | 119,50 | 281.455 |
| 01 sept 2022 | 123,80 | 123,90 | 118,00 | 118,80 | 118,80 | 257.593 |
| 31 ago 2022 | 123,95 | 126,25 | 122,15 | 125,25 | 125,25 | 334.847 |
| 30 ago 2022 | 125,25 | 127,90 | 122,40 | 123,00 | 123,00 | 243.945 |
| 29 ago 2022 | 125,75 | 125,75 | 125,75 | 125,75 | 125,75 | - |
| 26 ago 2022 | 128,50 | 129,80 | 125,70 | 125,75 | 125,75 | 462.497 |
| 25 ago 2022 | 130,00 | 131,05 | 129,10 | 129,95 | 129,95 | 213.622 |
| 24 ago 2022 | 127,70 | 129,90 | 127,40 | 129,70 | 129,70 | 201.229 |
| 23 ago 2022 | 125,35 | 128,40 | 125,35 | 127,85 | 127,85 | 231.285 |
| 22 ago 2022 | 126,00 | 127,70 | 124,75 | 126,75 | 126,75 | 367.288 |
| 19 ago 2022 | 126,35 | 127,90 | 125,55 | 127,60 | 127,60 | 436.298 |
| 18 ago 2022 | 129,60 | 129,60 | 126,90 | 128,70 | 128,70 | 329.152 |
| 17 ago 2022 | 128,90 | 129,45 | 126,45 | 128,40 | 128,40 | 385.998 |
| 16 ago 2022 | 127,85 | 129,15 | 126,85 | 128,00 | 128,00 | 355.656 |
| 15 ago 2022 | 127,20 | 128,50 | 125,65 | 127,75 | 127,75 | 279.863 |
| 12 ago 2022 | 114,65 | 127,20 | 114,55 | 127,00 | 127,00 | 548.322 |
| 11 ago 2022 | 109,55 | 111,85 | 107,90 | 111,00 | 111,00 | 423.821 |
| 10 ago 2022 | 102,50 | 108,70 | 101,70 | 108,70 | 108,70 | 427.171 |
| 09 ago 2022 | 104,05 | 104,95 | 101,65 | 102,20 | 102,20 | 182.477 |
| 08 ago 2022 | 102,60 | 105,70 | 102,00 | 104,80 | 104,80 | 192.778 |
| 05 ago 2022 | 103,45 | 106,30 | 102,40 | 102,40 | 102,40 | 337.376 |
| 04 ago 2022 | 100,55 | 103,40 | 100,05 | 102,65 | 102,65 | 200.928 |
| 03 ago 2022 | 95,96 | 100,25 | 95,84 | 99,56 | 99,56 | 235.765 |
| 02 ago 2022 | 98,74 | 98,74 | 95,76 | 97,64 | 97,64 | 137.917 |
| 01 ago 2022 | 97,42 | 99,80 | 96,72 | 99,36 | 99,36 | 133.140 |
| 29 jul 2022 | 97,02 | 99,78 | 96,60 | 97,74 | 97,74 | 264.271 |
| 28 jul 2022 | 96,28 | 97,08 | 94,56 | 96,60 | 96,60 | 165.870 |
| 27 jul 2022 | 93,40 | 97,08 | 92,30 | 95,74 | 95,74 | 324.334 |
| 26 jul 2022 | 95,24 | 95,44 | 92,84 | 92,88 | 92,88 | 320.590 |
| 25 jul 2022 | 95,46 | 96,62 | 94,16 | 94,64 | 94,64 | 222.570 |
| 22 jul 2022 | 93,14 | 98,48 | 92,70 | 97,02 | 97,02 | 334.330 |
| 21 jul 2022 | 95,76 | 95,94 | 93,10 | 93,98 | 93,98 | 284.083 |
| 20 jul 2022 | 93,96 | 94,40 | 92,02 | 94,16 | 94,16 | 219.914 |
| 19 jul 2022 | 91,66 | 92,66 | 89,36 | 92,12 | 92,12 | 282.483 |
| 18 jul 2022 | 91,04 | 92,40 | 90,94 | 92,40 | 92,40 | 243.925 |
| 15 jul 2022 | 90,50 | 90,50 | 88,04 | 90,00 | 90,00 | 233.755 |
| 14 jul 2022 | 90,40 | 91,86 | 88,84 | 89,82 | 89,82 | 398.271 |
| 13 jul 2022 | 91,30 | 91,80 | 86,78 | 89,58 | 89,58 | 390.934 |
| 12 jul 2022 | 90,90 | 91,34 | 88,28 | 91,08 | 91,08 | 479.818 |
| 11 jul 2022 | 94,72 | 96,08 | 91,76 | 91,84 | 91,84 | 283.589 |
| 08 jul 2022 | 95,92 | 96,22 | 94,20 | 96,22 | 96,22 | 230.827 |
| 07 jul 2022 | 98,14 | 99,40 | 92,66 | 95,70 | 95,70 | 330.776 |
| 06 jul 2022 | 95,18 | 99,70 | 95,18 | 98,74 | 98,74 | 247.858 |
| 05 jul 2022 | 97,06 | 98,38 | 93,86 | 95,12 | 95,12 | 279.531 |
| 04 jul 2022 | 96,76 | 98,56 | 96,34 | 96,82 | 96,82 | 169.884 |
| 01 jul 2022 | 95,64 | 96,50 | 94,10 | 95,78 | 95,78 | 215.175 |
| 30 jun 2022 | 95,98 | 98,02 | 94,72 | 96,48 | 96,48 | 296.345 |
| 29 jun 2022 | 98,40 | 101,00 | 96,70 | 97,50 | 97,50 | 280.123 |
| 28 jun 2022 | 101,85 | 102,35 | 98,20 | 98,26 | 98,26 | 283.176 |
| 27 jun 2022 | 101,60 | 103,60 | 101,30 | 101,80 | 101,80 | 316.423 |
| 24 jun 2022 | 98,92 | 103,35 | 98,00 | 101,95 | 101,95 | 298.091 |
| 23 jun 2022 | 97,28 | 100,20 | 96,22 | 98,48 | 98,48 | 200.931 |
| 22 jun 2022 | 96,34 | 99,40 | 95,44 | 98,32 | 98,32 | 228.725 |
| 21 jun 2022 | 97,72 | 99,76 | 97,60 | 99,12 | 99,12 | 287.946 |
| 20 jun 2022 | 95,84 | 97,84 | 94,70 | 97,32 | 97,32 | 180.648 |
| 17 jun 2022 | 97,12 | 99,40 | 95,18 | 95,94 | 95,94 | 617.270 |
| 16 jun 2022 | 98,48 | 99,02 | 95,82 | 96,68 | 96,68 | 324.015 |
| 15 jun 2022 | 95,18 | 98,40 | 94,28 | 97,18 | 97,18 | 475.314 |
| 14 jun 2022 | 95,88 | 97,08 | 92,74 | 93,48 | 93,48 | 316.352 |
| 13 jun 2022 | 98,80 | 99,18 | 95,96 | 95,96 | 95,96 | 391.540 |
| 10 jun 2022 | 105,65 | 106,55 | 100,60 | 100,80 | 100,80 | 309.156 |
| 09 jun 2022 | 106,20 | 108,95 | 105,40 | 105,90 | 105,90 | 357.583 |
| 08 jun 2022 | 107,70 | 108,70 | 104,75 | 106,60 | 106,60 | 266.965 |
| 07 jun 2022 | 105,55 | 107,40 | 104,95 | 106,95 | 106,95 | 246.028 |
| 06 jun 2022 | 107,60 | 110,70 | 107,60 | 108,15 | 108,15 | 197.258 |
| 03 jun 2022 | - | - | - | - | - | - |
| 02 jun 2022 | - | - | - | - | - | - |
| 01 jun 2022 | 113,30 | 115,30 | 108,25 | 108,50 | 108,50 | 280.768 |
| 31 may 2022 | 112,25 | 114,95 | 111,60 | 113,85 | 113,85 | 843.805 |
| 30 may 2022 | 112,00 | 114,70 | 112,00 | 113,95 | 113,95 | 379.881 |
| 27 may 2022 | 110,15 | 112,95 | 109,40 | 112,65 | 112,65 | 525.049 |
| 26 may 2022 | 108,45 | 110,55 | 107,35 | 110,00 | 110,00 | 249.836 |
| 25 may 2022 | 107,70 | 108,80 | 106,20 | 108,15 | 108,15 | 289.605 |
| 24 may 2022 | 109,80 | 109,90 | 104,65 | 106,00 | 106,00 | 312.484 |
| 23 may 2022 | 110,15 | 112,30 | 109,25 | 109,85 | 109,85 | 356.988 |
| 20 may 2022 | 106,30 | 110,55 | 105,85 | 108,10 | 108,10 | 298.896 |
| 19 may 2022 | 105,00 | 105,60 | 103,55 | 104,35 | 104,35 | 400.165 |
| 18 may 2022 | 104,50 | 106,80 | 104,00 | 106,40 | 106,40 | 297.981 |
| 17 may 2022 | 105,70 | 107,50 | 104,70 | 105,15 | 105,15 | 196.217 |
| 16 may 2022 | 105,05 | 105,35 | 102,70 | 104,20 | 104,20 | 249.890 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
