Mercados españoles cerrados
IBEX 35
10.140,80 +82,60 (+0,82%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dólar/Euro
1,0885 -0,0008 (-0,08%) Petróleo Brent
79,10 -1,76 (-2,18%) Oro
2.091,70 +34,50 (+1,68%) Bitcoin EUR
36.215,00 +588,09 (+1,65%)
Flutter Entertainment plc (FLTR.IR)
Irish - Irish Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:34PM GMT
Intervalo de fechas:
03 dic 2022 - 03 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 142,65 | 147,50 | 142,60 | 147,10 | 147,10 | 156.866 |
| 30 nov 2023 | 145,20 | 145,25 | 142,70 | 143,25 | 143,25 | 404.977 |
| 29 nov 2023 | 146,15 | 146,35 | 142,15 | 143,75 | 143,75 | 152.256 |
| 28 nov 2023 | 143,05 | 145,55 | 142,25 | 145,20 | 145,20 | 134.526 |
| 27 nov 2023 | 144,05 | 144,95 | 143,40 | 143,50 | 143,50 | 277.101 |
| 24 nov 2023 | 146,50 | 146,95 | 143,80 | 144,65 | 144,65 | 104.096 |
| 23 nov 2023 | 148,50 | 149,00 | 146,35 | 146,80 | 146,80 | 86.568 |
| 22 nov 2023 | 149,10 | 150,25 | 145,90 | 148,30 | 148,30 | 112.944 |
| 21 nov 2023 | 150,10 | 150,10 | 146,35 | 146,50 | 146,50 | 117.996 |
| 20 nov 2023 | 145,30 | 148,90 | 143,45 | 148,80 | 148,80 | 123.475 |
| 17 nov 2023 | 143,55 | 146,50 | 142,65 | 145,00 | 145,00 | 186.276 |
| 16 nov 2023 | 143,40 | 143,75 | 141,65 | 142,10 | 142,10 | 137.940 |
| 15 nov 2023 | 148,25 | 148,80 | 144,50 | 144,85 | 144,85 | 141.668 |
| 14 nov 2023 | 143,00 | 148,20 | 140,65 | 146,90 | 146,90 | 201.423 |
| 13 nov 2023 | 139,75 | 142,70 | 139,55 | 141,90 | 141,90 | 203.393 |
| 10 nov 2023 | 139,80 | 140,20 | 137,80 | 138,80 | 138,80 | 283.186 |
| 09 nov 2023 | 147,35 | 147,35 | 138,55 | 140,85 | 140,85 | 509.064 |
| 08 nov 2023 | 156,80 | 159,15 | 156,10 | 157,55 | 157,55 | 130.840 |
| 07 nov 2023 | 156,15 | 158,90 | 155,10 | 156,15 | 156,15 | 136.523 |
| 06 nov 2023 | 160,35 | 161,05 | 157,75 | 158,25 | 158,25 | 124.538 |
| 03 nov 2023 | 154,35 | 160,75 | 154,35 | 159,45 | 159,45 | 164.274 |
| 02 nov 2023 | 153,55 | 157,00 | 149,70 | 153,20 | 153,20 | 252.604 |
| 01 nov 2023 | 149,30 | 153,40 | 146,50 | 153,05 | 153,05 | 207.715 |
| 31 oct 2023 | 147,15 | 150,30 | 147,10 | 147,95 | 147,95 | 139.196 |
| 30 oct 2023 | 148,20 | 149,85 | 146,60 | 147,20 | 147,20 | 79.245 |
| 27 oct 2023 | 146,55 | 148,10 | 143,25 | 146,45 | 146,45 | 108.173 |
| 26 oct 2023 | 145,55 | 147,35 | 143,50 | 144,05 | 144,05 | 157.625 |
| 25 oct 2023 | 149,00 | 149,15 | 146,40 | 148,50 | 148,50 | 121.568 |
| 24 oct 2023 | 149,30 | 150,65 | 148,15 | 150,05 | 150,05 | 114.222 |
| 23 oct 2023 | 143,35 | 149,05 | 142,95 | 148,80 | 148,80 | 153.331 |
| 20 oct 2023 | 144,65 | 145,60 | 142,10 | 142,10 | 142,10 | 225.124 |
| 19 oct 2023 | 150,85 | 151,00 | 145,90 | 146,00 | 146,00 | 239.423 |
| 18 oct 2023 | 154,15 | 154,90 | 150,65 | 151,10 | 151,10 | 132.988 |
| 17 oct 2023 | 153,70 | 155,40 | 150,30 | 153,50 | 153,50 | 173.573 |
| 16 oct 2023 | 153,95 | 155,70 | 152,55 | 154,85 | 154,85 | 167.498 |
| 13 oct 2023 | 155,45 | 156,55 | 152,50 | 152,50 | 152,50 | 147.142 |
| 12 oct 2023 | 160,50 | 160,60 | 156,20 | 157,20 | 157,20 | 277.306 |
| 11 oct 2023 | 157,50 | 160,65 | 155,55 | 159,55 | 159,55 | 133.307 |
| 10 oct 2023 | 151,85 | 158,25 | 151,80 | 158,25 | 158,25 | 215.211 |
| 09 oct 2023 | 152,50 | 152,90 | 149,25 | 149,75 | 149,75 | 112.955 |
| 06 oct 2023 | 153,80 | 154,25 | 150,35 | 153,85 | 153,85 | 137.596 |
| 05 oct 2023 | 152,40 | 155,15 | 152,10 | 153,40 | 153,40 | 122.828 |
| 04 oct 2023 | 151,50 | 153,75 | 151,05 | 151,45 | 151,45 | 88.128 |
| 03 oct 2023 | 153,00 | 155,70 | 152,60 | 153,65 | 153,65 | 165.164 |
| 02 oct 2023 | 153,25 | 154,70 | 152,00 | 152,85 | 152,85 | 207.818 |
| 29 sept 2023 | 158,10 | 158,25 | 154,05 | 154,90 | 154,90 | 303.378 |
| 28 sept 2023 | 154,95 | 157,15 | 152,45 | 156,95 | 156,95 | 175.416 |
| 27 sept 2023 | 157,70 | 159,15 | 156,80 | 157,50 | 157,50 | 136.047 |
| 26 sept 2023 | 155,25 | 158,10 | 155,05 | 157,00 | 157,00 | 149.354 |
| 25 sept 2023 | 159,75 | 159,75 | 154,75 | 156,10 | 156,10 | 174.113 |
| 22 sept 2023 | 160,90 | 163,95 | 160,40 | 161,30 | 161,30 | 100.634 |
| 21 sept 2023 | 168,15 | 168,15 | 161,90 | 162,25 | 162,25 | 209.401 |
| 20 sept 2023 | 171,20 | 171,90 | 168,40 | 170,00 | 170,00 | 175.628 |
| 19 sept 2023 | 169,70 | 172,10 | 168,85 | 169,25 | 169,25 | 139.988 |
| 18 sept 2023 | 173,95 | 174,90 | 169,60 | 170,70 | 170,70 | 110.690 |
| 15 sept 2023 | 172,65 | 175,90 | 171,85 | 173,85 | 173,85 | 614.108 |
| 14 sept 2023 | 162,70 | 170,70 | 162,70 | 169,75 | 169,75 | 202.884 |
| 13 sept 2023 | 163,35 | 163,95 | 160,80 | 163,15 | 163,15 | 212.983 |
| 12 sept 2023 | 167,00 | 167,55 | 163,60 | 164,70 | 164,70 | 121.662 |
| 11 sept 2023 | 167,65 | 168,35 | 164,40 | 165,70 | 165,70 | 112.750 |
| 08 sept 2023 | 163,85 | 166,30 | 161,70 | 166,20 | 166,20 | 139.861 |
| 07 sept 2023 | 161,95 | 164,80 | 161,30 | 162,60 | 162,60 | 140.646 |
| 06 sept 2023 | 163,60 | 163,60 | 161,20 | 162,45 | 162,45 | 117.906 |
| 05 sept 2023 | 165,90 | 166,70 | 163,95 | 164,80 | 164,80 | 106.412 |
| 04 sept 2023 | 168,75 | 170,35 | 166,85 | 167,15 | 167,15 | 59.607 |
| 01 sept 2023 | 167,00 | 169,95 | 167,00 | 167,75 | 167,75 | 183.850 |
| 31 ago 2023 | 166,50 | 170,15 | 166,15 | 167,90 | 167,90 | 363.115 |
| 30 ago 2023 | 168,55 | 168,55 | 165,00 | 165,60 | 165,60 | 160.819 |
| 29 ago 2023 | 170,00 | 170,00 | 164,85 | 167,85 | 167,85 | 128.585 |
| 28 ago 2023 | 166,45 | 168,90 | 164,95 | 167,80 | 167,80 | 89.541 |
| 25 ago 2023 | 162,70 | 167,25 | 162,10 | 164,55 | 164,55 | 124.640 |
| 24 ago 2023 | 165,20 | 167,60 | 162,45 | 163,35 | 163,35 | 181.264 |
| 23 ago 2023 | 160,80 | 164,00 | 160,75 | 163,60 | 163,60 | 258.881 |
| 22 ago 2023 | 156,70 | 161,05 | 156,45 | 159,70 | 159,70 | 148.341 |
| 21 ago 2023 | 156,20 | 156,65 | 154,70 | 155,35 | 155,35 | 112.351 |
| 18 ago 2023 | 156,85 | 158,40 | 155,15 | 156,80 | 156,80 | 164.115 |
| 17 ago 2023 | 161,55 | 161,55 | 158,10 | 158,10 | 158,10 | 119.074 |
| 16 ago 2023 | 163,20 | 163,35 | 159,20 | 160,50 | 160,50 | 127.599 |
| 15 ago 2023 | 163,95 | 164,25 | 160,50 | 162,90 | 162,90 | 100.931 |
| 14 ago 2023 | 165,65 | 166,55 | 162,35 | 163,10 | 163,10 | 148.295 |
| 11 ago 2023 | 169,50 | 170,95 | 165,60 | 166,05 | 166,05 | 116.965 |
| 10 ago 2023 | 168,15 | 170,95 | 166,30 | 170,45 | 170,45 | 242.049 |
| 09 ago 2023 | 168,30 | 169,25 | 162,60 | 165,85 | 165,85 | 337.090 |
| 08 ago 2023 | 173,95 | 175,65 | 171,65 | 173,50 | 173,50 | 137.747 |
| 07 ago 2023 | 174,85 | 175,70 | 171,45 | 175,25 | 175,25 | 83.714 |
| 04 ago 2023 | 171,50 | 177,25 | 171,45 | 175,80 | 175,80 | 222.545 |
| 03 ago 2023 | 168,70 | 171,45 | 168,05 | 169,95 | 169,95 | 252.781 |
| 02 ago 2023 | 174,05 | 175,80 | 170,95 | 171,05 | 171,05 | 237.049 |
| 01 ago 2023 | 180,65 | 181,45 | 176,80 | 176,90 | 176,90 | 93.496 |
| 31 jul 2023 | 180,10 | 182,00 | 178,45 | 180,90 | 180,90 | 168.470 |
| 28 jul 2023 | 178,05 | 179,90 | 175,85 | 179,25 | 179,25 | 203.119 |
| 27 jul 2023 | 177,60 | 180,15 | 175,75 | 180,15 | 180,15 | 208.685 |
| 26 jul 2023 | 174,40 | 175,70 | 172,05 | 175,70 | 175,70 | 127.903 |
| 25 jul 2023 | 176,95 | 176,95 | 172,30 | 173,90 | 173,90 | 115.792 |
| 24 jul 2023 | 177,25 | 178,75 | 175,80 | 177,90 | 177,90 | 64.788 |
| 21 jul 2023 | 176,70 | 177,85 | 174,85 | 177,15 | 177,15 | 203.070 |
| 20 jul 2023 | 180,50 | 180,50 | 176,35 | 177,80 | 177,80 | 210.664 |
| 19 jul 2023 | 183,85 | 183,85 | 180,55 | 181,40 | 181,40 | 153.728 |
| 18 jul 2023 | 180,35 | 182,15 | 179,50 | 180,80 | 180,80 | 202.419 |
| 17 jul 2023 | 185,90 | 185,90 | 180,50 | 180,50 | 180,50 | 140.216 |
| *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.