Mercados españoles abiertos en 1 hr 33 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.693,93 +520,78 (+1,33%) Dólar/Euro
1,0711 -0,0005 (-0,04%) Petróleo Brent
85,43 +0,42 (+0,49%) Bitcoin EUR
57.557,46 +277,50 (+0,48%)
GAIL (India) Limited (GAIDL.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:27PM BST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 15,40 | 15,50 | 15,30 | 15,30 | 15,30 | 388 |
| 24 jun 2024 | 15,35 | 15,35 | 15,30 | 15,30 | 15,30 | 13.591 |
| 21 jun 2024 | 15,65 | 15,65 | 15,40 | 15,40 | 15,40 | 3576 |
| 20 jun 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 19 jun 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 136 |
| 18 jun 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 138 |
| 17 jun 2024 | 15,95 | 16,30 | 15,95 | 16,30 | 16,30 | 360 |
| 14 jun 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | 126 |
| 13 jun 2024 | 15,50 | 15,70 | 15,50 | 15,70 | 15,70 | 7572 |
| 12 jun 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | 704 |
| 11 jun 2024 | 15,00 | 15,10 | 15,00 | 15,00 | 15,00 | 402 |
| 10 jun 2024 | 14,95 | 15,10 | 14,95 | 15,10 | 15,10 | 239 |
| 07 jun 2024 | 15,10 | 15,10 | 14,60 | 14,60 | 14,60 | 887 |
| 06 jun 2024 | 14,80 | 14,80 | 14,55 | 14,60 | 14,60 | 1313 |
| 05 jun 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 04 jun 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 03 jun 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 31 may 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 30 may 2024 | 14,10 | 14,20 | 14,10 | 14,20 | 14,20 | 47 |
| 29 may 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
| 28 may 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | 184 |
| 24 may 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 23 may 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 22 may 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 21 may 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | 7 |
| 20 may 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | 180 |
| 17 may 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 16 may 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | 39 |
| 15 may 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 14 may 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 13 may 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 10 may 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 09 may 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 08 may 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | 181 |
| 07 may 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 03 may 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | 750 |
| 02 may 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 01 may 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 30 abr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 19 |
| 29 abr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | 137 |
| 26 abr 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | 107 |
| 25 abr 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | 505 |
| 24 abr 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | 227 |
| 23 abr 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | 1 |
| 22 abr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 19 abr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | 43 |
| 18 abr 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | 27 |
| 17 abr 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 16 abr 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 15 abr 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | 22 |
| 12 abr 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | 6716 |
| 11 abr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 10 abr 2024 | 14,60 | 14,60 | 14,40 | 14,40 | 14,40 | 100 |
| 09 abr 2024 | 14,50 | 14,50 | 14,35 | 14,40 | 14,40 | 3040 |
| 08 abr 2024 | 14,20 | 14,30 | 14,20 | 14,30 | 14,30 | 153 |
| 05 abr 2024 | 13,70 | 13,70 | 13,45 | 13,50 | 13,50 | 11.395 |
| 04 abr 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | 200 |
| 03 abr 2024 | 13,40 | 13,50 | 13,40 | 13,50 | 13,50 | 92 |
| 02 abr 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | 155 |
| 28 mar 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 27 mar 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 26 mar 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 25 mar 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 22 mar 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 21 mar 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 20 mar 2024 | 12,25 | 12,40 | 12,20 | 12,40 | 12,40 | 7443 |
| 19 mar 2024 | 12,30 | 12,30 | 12,20 | 12,20 | 12,20 | 108 |
| 18 mar 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | 9 |
| 15 mar 2024 | 12,20 | 12,40 | 12,10 | 12,40 | 12,40 | 915 |
| 14 mar 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | 66 |
| 13 mar 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | 64 |
| 12 mar 2024 | 12,90 | 12,90 | 12,75 | 12,80 | 12,80 | 2289 |
| 11 mar 2024 | 13,20 | 13,20 | 13,00 | 13,00 | 13,00 | 201 |
| 08 mar 2024 | 13,55 | 13,55 | 13,50 | 13,50 | 13,50 | 1047 |
| 07 mar 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 06 mar 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | 61 |
| 05 mar 2024 | 14,00 | 14,00 | 13,90 | 13,90 | 13,90 | 84 |
| 04 mar 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
| 01 mar 2024 | 13,10 | 13,15 | 13,10 | 13,10 | 13,10 | 1525 |
| 29 feb 2024 | 12,80 | 13,00 | 12,80 | 13,00 | 13,00 | 605 |
| 28 feb 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
| 27 feb 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
| 26 feb 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | 133 |
| 23 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
| 22 feb 2024 | 13,10 | 13,10 | 13,00 | 13,00 | 13,00 | 415 |
| 21 feb 2024 | 12,80 | 12,80 | 12,70 | 12,70 | 12,70 | 302 |
| 20 feb 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 19 feb 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | 151 |
| 16 feb 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | 2000 |
| 15 feb 2024 | 13,05 | 13,10 | 13,00 | 13,10 | 13,10 | 1203 |
| 14 feb 2024 | 12,50 | 12,60 | 12,50 | 12,50 | 12,50 | 957 |
| 13 feb 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | 174 |
| 12 feb 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | 40 |
| 09 feb 2024 | 12,40 | 12,45 | 12,40 | 12,45 | 12,45 | 1097 |
| 08 feb 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | 310 |
| 07 feb 2024 | 12,80 | 12,80 | 12,70 | 12,70 | 12,70 | 255 |
| 06 feb 2024 | 12,95 | 12,95 | 12,90 | 12,90 | 12,90 | 208 |
| 05 feb 2024 | 13,10 | 13,10 | 12,65 | 12,70 | 12,70 | 2312 |
| 05 feb 2024 | 0.397041 Dividendo | |||||
| 02 feb 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,20 | 332 |
| *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.