Mercados españoles abiertos en 32 mins
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0745 -0,0007 (-0,06%) Petróleo Brent
83,83 +0,25 (+0,30%) Bitcoin EUR
57.413,66 -454,30 (-0,79%)
Gold Bullion Securities (GBS.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:11PM BST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 213,29 | 213,46 | 212,44 | 213,55 | 213,55 | 1722 |
| 07 may 2024 | 213,78 | 214,03 | 212,10 | 213,26 | 213,26 | 8745 |
| 03 may 2024 | 211,90 | 213,65 | 209,90 | 211,32 | 211,32 | 3231 |
| 02 may 2024 | 213,07 | 213,12 | 211,03 | 212,27 | 212,27 | 3456 |
| 01 may 2024 | 210,64 | 212,41 | 210,39 | 212,71 | 212,71 | 971 |
| 30 abr 2024 | 214,00 | 217,49 | 211,31 | 212,00 | 212,00 | 1717 |
| 29 abr 2024 | 214,69 | 215,81 | 214,61 | 215,38 | 215,38 | 3815 |
| 26 abr 2024 | 216,25 | 216,60 | 215,07 | 213,86 | 213,86 | 3793 |
| 25 abr 2024 | 213,90 | 215,67 | 213,47 | 214,96 | 214,96 | 1939 |
| 24 abr 2024 | 214,45 | 215,90 | 213,09 | 214,77 | 214,77 | 14.709 |
| 23 abr 2024 | 212,16 | 228,25 | 211,42 | 214,02 | 214,02 | 9619 |
| 22 abr 2024 | 217,10 | 217,71 | 214,97 | 215,17 | 215,17 | 5883 |
| 19 abr 2024 | 220,19 | 220,59 | 218,89 | 220,54 | 220,54 | 2471 |
| 18 abr 2024 | 219,25 | 219,82 | 218,90 | 219,68 | 219,68 | 1765 |
| 17 abr 2024 | 219,42 | 220,52 | 219,26 | 220,32 | 220,32 | 4589 |
| 16 abr 2024 | 218,77 | 220,07 | 215,82 | 219,29 | 219,29 | 2851 |
| 15 abr 2024 | 217,00 | 217,50 | 214,45 | 216,46 | 216,46 | 7431 |
| 12 abr 2024 | 220,58 | 223,86 | 218,43 | 220,61 | 220,61 | 5100 |
| 11 abr 2024 | 215,40 | 216,13 | 214,99 | 215,49 | 215,49 | 879 |
| 10 abr 2024 | 217,09 | 217,11 | 212,66 | 215,41 | 215,41 | 4367 |
| 09 abr 2024 | 216,02 | 218,00 | 208,21 | 216,19 | 216,19 | 5533 |
| 08 abr 2024 | 215,18 | 215,92 | 213,73 | 214,79 | 214,79 | 2104 |
| 05 abr 2024 | 210,04 | 214,38 | 210,04 | 214,05 | 214,05 | 3302 |
| 04 abr 2024 | 211,66 | 211,74 | 210,57 | 211,37 | 211,37 | 5366 |
| 03 abr 2024 | 210,15 | 210,66 | 208,89 | 210,76 | 210,76 | 10.845 |
| 02 abr 2024 | 207,84 | 209,54 | 199,85 | 207,88 | 207,88 | 5444 |
| 28 mar 2024 | 202,25 | 204,38 | 202,20 | 203,25 | 203,25 | 6103 |
| 27 mar 2024 | 200,90 | 202,17 | 200,62 | 202,01 | 202,01 | 4905 |
| 26 mar 2024 | 200,19 | 202,60 | 190,04 | 200,66 | 200,66 | 10.144 |
| 25 mar 2024 | 199,65 | 200,87 | 199,55 | 200,70 | 200,70 | 6006 |
| 22 mar 2024 | 199,65 | 200,79 | 199,60 | 199,63 | 199,63 | 2964 |
| 21 mar 2024 | 203,35 | 203,45 | 199,97 | 200,74 | 200,74 | 5119 |
| 20 mar 2024 | 198,87 | 199,53 | 198,39 | 198,84 | 198,84 | 5106 |
| 19 mar 2024 | 198,65 | 199,06 | 198,10 | 198,71 | 198,71 | 1862 |
| 18 mar 2024 | 198,34 | 199,25 | 198,32 | 198,95 | 198,95 | 5318 |
| 15 mar 2024 | 199,70 | 200,10 | 198,96 | 199,38 | 199,38 | 2662 |
| 14 mar 2024 | 199,90 | 200,13 | 198,52 | 199,08 | 199,08 | 6398 |
| 13 mar 2024 | 199,06 | 200,43 | 198,94 | 200,37 | 200,37 | 4537 |
| 12 mar 2024 | 200,75 | 201,00 | 195,56 | 199,35 | 199,35 | 6578 |
| 11 mar 2024 | 201,16 | 201,26 | 200,37 | 201,01 | 201,01 | 1619 |
| 08 mar 2024 | 199,22 | 200,95 | 199,22 | 200,49 | 200,49 | 9298 |
| 07 mar 2024 | 198,84 | 199,34 | 198,35 | 198,93 | 198,93 | 3956 |
| 06 mar 2024 | 196,22 | 198,08 | 195,97 | 197,88 | 197,88 | 10.970 |
| 05 mar 2024 | 195,02 | 197,22 | 187,76 | 196,02 | 196,02 | 7942 |
| 04 mar 2024 | 192,37 | 195,14 | 192,00 | 195,14 | 195,14 | 8412 |
| 01 mar 2024 | 188,65 | 190,32 | 188,31 | 191,26 | 191,26 | 4363 |
| 29 feb 2024 | 187,79 | 189,02 | 187,14 | 188,54 | 188,54 | 10.503 |
| 28 feb 2024 | 186,94 | 187,70 | 186,79 | 187,51 | 187,51 | 1900 |
| 27 feb 2024 | 187,67 | 187,84 | 184,67 | 187,46 | 187,46 | 3682 |
| 26 feb 2024 | 187,56 | 187,57 | 186,86 | 185,71 | 185,71 | 2536 |
| 23 feb 2024 | 186,23 | 187,55 | 186,23 | 187,49 | 187,49 | 5067 |
| 22 feb 2024 | 187,27 | 187,56 | 186,35 | 186,48 | 186,48 | 1785 |
| 21 feb 2024 | 187,10 | 187,19 | 186,55 | 186,62 | 186,62 | 1978 |
| 20 feb 2024 | 186,45 | 187,17 | 183,53 | 186,98 | 186,98 | 822 |
| 19 feb 2024 | 186,42 | 186,42 | 185,71 | 185,93 | 185,93 | 1739 |
| 16 feb 2024 | 184,90 | 185,45 | 184,03 | 185,21 | 185,21 | 2586 |
| 15 feb 2024 | 183,81 | 185,12 | 183,81 | 184,37 | 184,37 | 3793 |
| 14 feb 2024 | 183,52 | 183,76 | 182,94 | 183,63 | 183,63 | 2404 |
| 13 feb 2024 | 186,79 | 187,12 | 183,65 | 184,19 | 184,19 | 4695 |
| 12 feb 2024 | 186,77 | 186,91 | 185,64 | 185,82 | 185,82 | 3452 |
| 09 feb 2024 | 187,40 | 187,46 | 186,33 | 186,49 | 186,49 | 2279 |
| 08 feb 2024 | 187,22 | 187,79 | 186,39 | 187,15 | 187,15 | 6536 |
| 07 feb 2024 | 187,45 | 189,95 | 187,41 | 188,12 | 188,12 | 4651 |
| 06 feb 2024 | 186,80 | 188,11 | 186,69 | 187,84 | 187,84 | 2459 |
| 05 feb 2024 | 186,93 | 186,93 | 185,87 | 186,31 | 186,31 | 3427 |
| 02 feb 2024 | 189,56 | 189,68 | 187,12 | 187,65 | 187,65 | 7108 |
| 01 feb 2024 | 188,39 | 190,00 | 187,23 | 189,95 | 189,95 | 11.115 |
| 31 ene 2024 | 187,78 | 189,53 | 187,78 | 189,13 | 189,13 | 6566 |
| 30 ene 2024 | 187,94 | 188,78 | 186,18 | 187,50 | 187,50 | 4058 |
| 29 ene 2024 | 187,28 | 187,75 | 186,50 | 186,88 | 186,88 | 3629 |
| 26 ene 2024 | 186,45 | 186,70 | 185,98 | 186,00 | 186,00 | 2715 |
| 25 ene 2024 | 185,86 | 188,27 | 184,06 | 185,30 | 185,30 | 2161 |
| 24 ene 2024 | 187,21 | 187,73 | 185,67 | 185,83 | 185,83 | 14.200 |
| 23 ene 2024 | 187,44 | 187,44 | 185,34 | 186,66 | 186,66 | 4774 |
| 22 ene 2024 | 186,54 | 186,95 | 185,97 | 185,45 | 185,45 | 3848 |
| 19 ene 2024 | 187,08 | 187,98 | 186,70 | 186,82 | 186,82 | 6051 |
| 18 ene 2024 | 185,54 | 185,99 | 185,36 | 186,07 | 186,07 | 5471 |
| 17 ene 2024 | 186,89 | 187,03 | 185,21 | 185,38 | 185,38 | 5154 |
| 16 ene 2024 | 188,12 | 188,36 | 187,42 | 187,90 | 187,90 | 2940 |
| 15 ene 2024 | 189,33 | 189,70 | 189,25 | 189,54 | 189,54 | 1137 |
| 12 ene 2024 | 187,97 | 190,19 | 187,97 | 189,62 | 189,62 | 2366 |
| 11 ene 2024 | 187,57 | 188,00 | 186,34 | 186,23 | 186,23 | 6221 |
| 10 ene 2024 | 187,33 | 188,23 | 186,80 | 186,96 | 186,96 | 3800 |
| 09 ene 2024 | 187,48 | 189,71 | 186,96 | 187,22 | 187,22 | 14.940 |
| 08 ene 2024 | 187,46 | 187,89 | 186,20 | 187,65 | 187,65 | 3953 |
| 05 ene 2024 | 188,47 | 190,09 | 186,95 | 189,15 | 189,15 | 2197 |
| 04 ene 2024 | 188,87 | 189,10 | 187,90 | 188,67 | 188,67 | 1055 |
| 03 ene 2024 | 190,33 | 190,36 | 187,50 | 187,74 | 187,74 | 7139 |
| 02 ene 2024 | 191,38 | 191,78 | 180,81 | 189,99 | 189,99 | 2579 |
| 29 dic 2023 | 191,17 | 191,17 | 190,35 | 190,74 | 190,74 | 1204 |
| 28 dic 2023 | 192,65 | 192,65 | 191,15 | 191,50 | 191,50 | 8460 |
| 27 dic 2023 | 190,43 | 192,00 | 190,33 | 191,90 | 191,90 | 2520 |
| 22 dic 2023 | 189,14 | 190,18 | 189,14 | 190,43 | 190,43 | 2239 |
| 21 dic 2023 | 187,89 | 188,63 | 187,57 | 188,65 | 188,65 | 4072 |
| 20 dic 2023 | 188,40 | 188,40 | 187,36 | 187,75 | 187,75 | 10.443 |
| 19 dic 2023 | 186,84 | 188,55 | 183,25 | 188,71 | 188,71 | 11.172 |
| 18 dic 2023 | 186,60 | 186,85 | 186,30 | 186,64 | 186,64 | 1390 |
| 15 dic 2023 | 188,10 | 190,44 | 187,04 | 187,88 | 187,88 | 58.077 |
| 14 dic 2023 | 187,56 | 188,81 | 187,20 | 188,15 | 188,15 | 38.372 |
| 13 dic 2023 | 182,66 | 183,00 | 182,66 | 182,90 | 182,90 | 10.346 |
| *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.