Mercados españoles abiertos en 8 hrs 18 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0700 -0,0005 (-0,04%) Petróleo Brent
88,06 +0,04 (+0,05%) Bitcoin EUR
59.946,75 -2.157,98 (-3,47%)
L&G Hydrogen Economy UCITS ETF (HTWO.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:57PM BST
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 4,4970 | 4,5020 | 4,4255 | 4,4307 | 4,4307 | 14.345 |
| 23 abr 2024 | 4,4315 | 4,4645 | 4,4025 | 4,4693 | 4,4693 | 40.532 |
| 22 abr 2024 | 4,4555 | 4,4570 | 4,3830 | 4,3905 | 4,3905 | 13.488 |
| 19 abr 2024 | 4,4430 | 4,4645 | 4,4170 | 4,4462 | 4,4462 | 8450 |
| 18 abr 2024 | 4,4880 | 4,5035 | 4,4545 | 4,4577 | 4,4577 | 14.190 |
| 17 abr 2024 | 4,4695 | 4,4765 | 4,4345 | 4,4410 | 4,4410 | 488 |
| 16 abr 2024 | 4,4805 | 4,4850 | 4,4480 | 4,4635 | 4,4635 | 12.705 |
| 15 abr 2024 | 4,6010 | 4,6205 | 4,5300 | 4,5382 | 4,5382 | 1983 |
| 12 abr 2024 | 4,6650 | 4,6710 | 4,5845 | 4,5970 | 4,5970 | 16.507 |
| 11 abr 2024 | 4,6270 | 4,6835 | 4,6125 | 4,6170 | 4,6170 | 1527 |
| 10 abr 2024 | 4,7660 | 4,7890 | 4,6280 | 4,6300 | 4,6300 | 232.436 |
| 09 abr 2024 | 4,6970 | 4,7865 | 4,6970 | 4,7215 | 4,7215 | 5155 |
| 08 abr 2024 | 4,6305 | 4,7400 | 4,6305 | 4,7285 | 4,7285 | 3220 |
| 05 abr 2024 | 4,6870 | 4,6870 | 4,6205 | 4,6518 | 4,6518 | 51.340 |
| 04 abr 2024 | 4,7135 | 4,7840 | 4,6860 | 4,7675 | 4,7675 | 16.833 |
| 03 abr 2024 | 4,6345 | 4,6675 | 4,6125 | 4,6675 | 4,6675 | 3749 |
| 02 abr 2024 | 4,6835 | 4,7195 | 4,6420 | 4,6452 | 4,6452 | 4940 |
| 28 mar 2024 | 4,6195 | 4,6815 | 4,6125 | 4,6762 | 4,6762 | 16.835 |
| 27 mar 2024 | 4,6280 | 4,6735 | 4,5910 | 4,6700 | 4,6700 | 11.384 |
| 26 mar 2024 | 4,6560 | 4,6560 | 4,6280 | 4,6335 | 4,6335 | 7001 |
| 25 mar 2024 | 4,6235 | 4,6485 | 4,6180 | 4,6403 | 4,6403 | 53.123 |
| 22 mar 2024 | 4,6575 | 4,6575 | 4,6180 | 4,6295 | 4,6295 | 1790 |
| 21 mar 2024 | 4,6750 | 4,6795 | 4,6360 | 4,6625 | 4,6625 | 1941 |
| 20 mar 2024 | 4,5095 | 4,5590 | 4,5095 | 4,5410 | 4,5410 | 44.582 |
| 19 mar 2024 | 4,5600 | 4,5725 | 4,4980 | 4,5045 | 4,5045 | 7347 |
| 18 mar 2024 | 4,4690 | 4,5635 | 4,4690 | 4,5557 | 4,5557 | 2407 |
| 15 mar 2024 | 4,4945 | 4,5245 | 4,4895 | 4,5293 | 4,5293 | 4620 |
| 14 mar 2024 | 4,5115 | 4,5835 | 4,5115 | 4,5167 | 4,5167 | 9215 |
| 13 mar 2024 | 4,6130 | 4,6130 | 4,5305 | 4,5370 | 4,5370 | 2992 |
| 12 mar 2024 | 4,6105 | 4,6110 | 4,5485 | 4,5620 | 4,5620 | 1086 |
| 11 mar 2024 | 4,6200 | 4,6425 | 4,5870 | 4,5903 | 4,5903 | 650 |
| 08 mar 2024 | 4,6555 | 4,6790 | 4,6200 | 4,6518 | 4,6518 | 18.108 |
| 07 mar 2024 | 4,5905 | 4,6435 | 4,5805 | 4,6185 | 4,6185 | 7787 |
| 06 mar 2024 | 4,5140 | 4,5855 | 4,5050 | 4,5855 | 4,5855 | 11.419 |
| 05 mar 2024 | 4,5130 | 4,5145 | 4,4885 | 4,5030 | 4,5030 | 10.892 |
| 04 mar 2024 | 4,5855 | 4,5855 | 4,5035 | 4,5000 | 4,5000 | 18.473 |
| 01 mar 2024 | 4,5135 | 4,5330 | 4,4695 | 4,5220 | 4,5220 | 26.776 |
| 29 feb 2024 | 4,5115 | 4,5750 | 4,4740 | 4,4805 | 4,4805 | 96.488 |
| 28 feb 2024 | 4,6040 | 4,6100 | 4,5310 | 4,5522 | 4,5522 | 1425 |
| 27 feb 2024 | 4,4940 | 4,5340 | 4,4715 | 4,5340 | 4,5340 | 6442 |
| 26 feb 2024 | 4,4685 | 4,5095 | 4,4625 | 4,4840 | 4,4840 | 11.121 |
| 23 feb 2024 | 4,5000 | 4,5345 | 4,4770 | 4,4815 | 4,4815 | 13.582 |
| 22 feb 2024 | 4,6240 | 4,6245 | 4,5210 | 4,5245 | 4,5245 | 3116 |
| 21 feb 2024 | 4,5340 | 4,5340 | 4,4745 | 4,5080 | 4,5080 | 15.989 |
| 20 feb 2024 | 4,5865 | 4,5865 | 4,5200 | 4,5200 | 4,5200 | 2456 |
| 19 feb 2024 | 4,5685 | 4,5845 | 4,5435 | 4,5590 | 4,5590 | 3209 |
| 16 feb 2024 | 4,5870 | 4,6100 | 4,5295 | 4,5782 | 4,5782 | 4416 |
| 15 feb 2024 | 4,5730 | 4,6240 | 4,5565 | 4,5815 | 4,5815 | 18.849 |
| 14 feb 2024 | 4,5705 | 4,5825 | 4,5335 | 4,5540 | 4,5540 | 2080 |
| 13 feb 2024 | 4,7265 | 4,7265 | 4,5585 | 4,5687 | 4,5687 | 14.221 |
| 12 feb 2024 | 4,6225 | 4,6865 | 4,5645 | 4,6737 | 4,6737 | 859 |
| 09 feb 2024 | 4,5105 | 4,5545 | 4,5105 | 4,5270 | 4,5270 | 27.621 |
| 08 feb 2024 | 4,5780 | 4,5805 | 4,4980 | 4,4980 | 4,4980 | 758 |
| 07 feb 2024 | 4,5910 | 4,5910 | 4,5170 | 4,5315 | 4,5315 | 7493 |
| 06 feb 2024 | 4,4880 | 4,5005 | 4,4360 | 4,5255 | 4,5255 | 22.196 |
| 05 feb 2024 | 4,6290 | 4,6290 | 4,4215 | 4,4288 | 4,4288 | 52.384 |
| 02 feb 2024 | 4,6540 | 4,6645 | 4,5275 | 4,5342 | 4,5342 | 5455 |
| 01 feb 2024 | 4,5450 | 4,6095 | 4,5170 | 4,5262 | 4,5262 | 75.742 |
| 31 ene 2024 | 4,4875 | 4,5520 | 4,4690 | 4,5285 | 4,5285 | 2027 |
| 30 ene 2024 | 4,5295 | 4,5295 | 4,4600 | 4,4605 | 4,4605 | 6956 |
| 29 ene 2024 | 4,4750 | 4,5170 | 4,4440 | 4,4695 | 4,4695 | 13.325 |
| 26 ene 2024 | 4,4400 | 4,5085 | 4,4400 | 4,4750 | 4,4750 | 7832 |
| 25 ene 2024 | 4,4835 | 4,5125 | 4,4420 | 4,4480 | 4,4480 | 22.880 |
| 24 ene 2024 | 4,5465 | 4,5585 | 4,5020 | 4,5060 | 4,5060 | 2118 |
| 23 ene 2024 | 4,3595 | 4,4410 | 4,3405 | 4,4012 | 4,4012 | 2712 |
| 22 ene 2024 | 4,3350 | 4,3715 | 4,2690 | 4,3265 | 4,3265 | 31.213 |
| 19 ene 2024 | 4,3175 | 4,3285 | 4,2540 | 4,2785 | 4,2785 | 4542 |
| 18 ene 2024 | 4,2500 | 4,3650 | 4,2295 | 4,2832 | 4,2832 | 7321 |
| 17 ene 2024 | 4,3125 | 4,3240 | 4,2525 | 4,2575 | 4,2575 | 16.005 |
| 16 ene 2024 | 4,4660 | 4,4805 | 4,3980 | 4,4163 | 4,4163 | 124.014 |
| 15 ene 2024 | 4,5035 | 4,5415 | 4,4865 | 4,5125 | 4,5125 | 2201 |
| 12 ene 2024 | 4,5060 | 4,5430 | 4,4970 | 4,5332 | 4,5332 | 3255 |
| 11 ene 2024 | 4,5780 | 4,5910 | 4,4710 | 4,4660 | 4,4660 | 5258 |
| 10 ene 2024 | 4,5550 | 4,5765 | 4,5130 | 4,5357 | 4,5357 | 9414 |
| 09 ene 2024 | 4,5765 | 4,5765 | 4,5175 | 4,5375 | 4,5375 | 588 |
| 08 ene 2024 | 4,5310 | 4,5900 | 4,5245 | 4,5870 | 4,5870 | 33.838 |
| 05 ene 2024 | 4,5680 | 4,6355 | 4,5285 | 4,6025 | 4,6025 | 4169 |
| 04 ene 2024 | 4,6080 | 4,6090 | 4,5635 | 4,6010 | 4,6010 | 1047 |
| 03 ene 2024 | 4,6695 | 4,6875 | 4,5370 | 4,5475 | 4,5475 | 4001 |
| 02 ene 2024 | 4,7000 | 4,7885 | 4,6420 | 4,6420 | 4,6420 | 4948 |
| 29 dic 2023 | 4,7230 | 4,8210 | 4,7230 | 4,7500 | 4,7500 | 42.011 |
| 28 dic 2023 | 4,8265 | 4,8905 | 4,7705 | 4,7720 | 4,7720 | 1554 |
| 27 dic 2023 | 4,7500 | 4,8025 | 4,7068 | 4,7955 | 4,7955 | 7082 |
| 22 dic 2023 | 4,6470 | 4,6550 | 4,6260 | 4,6425 | 4,6425 | 4345 |
| 21 dic 2023 | 4,6055 | 4,6500 | 4,5500 | 4,6337 | 4,6337 | 23.522 |
| 20 dic 2023 | 4,6300 | 4,8105 | 4,6120 | 4,6230 | 4,6230 | 11.696 |
| 19 dic 2023 | 4,6410 | 4,6410 | 4,5260 | 4,6130 | 4,6130 | 2003 |
| 18 dic 2023 | 4,6435 | 4,6820 | 4,6050 | 4,5922 | 4,5922 | 35.263 |
| 15 dic 2023 | 4,7015 | 4,7310 | 4,6490 | 4,6553 | 4,6553 | 21.189 |
| 14 dic 2023 | 4,4885 | 4,6950 | 4,4885 | 4,6755 | 4,6755 | 81.165 |
| 13 dic 2023 | 4,3770 | 4,3820 | 4,3550 | 4,3420 | 4,3420 | 18.164 |
| 12 dic 2023 | 4,4700 | 4,4815 | 4,3815 | 4,3810 | 4,3810 | 2443 |
| 11 dic 2023 | 4,4445 | 4,4565 | 4,4230 | 4,4262 | 4,4262 | 7013 |
| 08 dic 2023 | 4,4295 | 4,4710 | 4,3970 | 4,4310 | 4,4310 | 4248 |
| 07 dic 2023 | 4,4505 | 4,4575 | 4,4220 | 4,4513 | 4,4513 | 16.838 |
| 06 dic 2023 | 4,4930 | 4,5045 | 4,4590 | 4,4915 | 4,4915 | 26.649 |
| 05 dic 2023 | 4,5140 | 4,5580 | 4,5000 | 4,5070 | 4,5070 | 11.418 |
| 04 dic 2023 | 4,5115 | 4,5685 | 4,5074 | 4,5182 | 4,5182 | 63.948 |
| 01 dic 2023 | 4,4405 | 4,4790 | 4,4170 | 4,5025 | 4,5025 | 7224 |
| 30 nov 2023 | 4,4580 | 4,4810 | 4,4270 | 4,4595 | 4,4595 | 14.951 |
| *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.