Mercados españoles cerrados
S&P 500
5.352,96 -1,07 (-0,02%) Nasdaq
17.173,12 -14,78 (-0,09%) NIKKEI 225
38.703,51 +213,34 (+0,55%) Dólar/Euro
1,0891 +0,0017 (+0,15%) Petróleo Brent
79,92 +1,51 (+1,93%) Bitcoin EUR
64.932,80 -439,93 (-0,67%)
i3 Energy Plc (I3E.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 04:36PM BST
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 10,60 | 10,98 | 10,60 | 10,82 | 10,82 | 2.220.413 |
| 05 jun 2024 | 11,00 | 11,22 | 10,60 | 10,96 | 10,96 | 3.936.752 |
| 04 jun 2024 | 11,00 | 11,30 | 10,81 | 11,00 | 11,00 | 4.315.990 |
| 03 jun 2024 | 11,80 | 11,80 | 11,04 | 11,26 | 11,26 | 2.170.389 |
| 31 may 2024 | 11,40 | 11,56 | 11,00 | 11,38 | 11,38 | 1.783.737 |
| 30 may 2024 | 11,22 | 11,56 | 10,60 | 11,42 | 11,42 | 2.659.895 |
| 29 may 2024 | 10,94 | 11,44 | 10,60 | 11,30 | 11,30 | 4.189.682 |
| 28 may 2024 | 10,90 | 11,06 | 10,66 | 10,92 | 10,92 | 798.584 |
| 24 may 2024 | 10,68 | 11,06 | 10,56 | 10,90 | 10,90 | 1.706.927 |
| 23 may 2024 | 10,58 | 11,16 | 10,54 | 10,86 | 10,86 | 1.079.474 |
| 22 may 2024 | 10,98 | 11,48 | 10,70 | 10,76 | 10,76 | 1.894.161 |
| 21 may 2024 | 11,04 | 11,06 | 10,70 | 11,06 | 11,06 | 1.298.421 |
| 20 may 2024 | 11,00 | 11,48 | 10,74 | 10,80 | 10,80 | 1.041.379 |
| 17 may 2024 | 11,00 | 11,50 | 10,74 | 10,74 | 10,74 | 2.868.821 |
| 16 may 2024 | 10,98 | 11,18 | 10,58 | 11,10 | 11,10 | 2.313.291 |
| 15 may 2024 | 10,88 | 11,38 | 10,82 | 11,00 | 11,00 | 4.187.663 |
| 14 may 2024 | 11,38 | 11,48 | 10,52 | 11,48 | 11,48 | 1.247.762 |
| 13 may 2024 | 11,44 | 11,49 | 10,52 | 10,74 | 10,74 | 1.758.454 |
| 10 may 2024 | 10,96 | 11,44 | 10,52 | 10,92 | 10,92 | 1.794.672 |
| 09 may 2024 | 10,70 | 10,94 | 10,62 | 10,72 | 10,72 | 1.604.412 |
| 08 may 2024 | 10,88 | 11,50 | 10,52 | 10,80 | 10,80 | 1.392.807 |
| 07 may 2024 | 10,64 | 11,04 | 10,56 | 10,56 | 10,56 | 2.855.660 |
| 03 may 2024 | 10,80 | 11,15 | 10,68 | 10,90 | 10,90 | 3.193.234 |
| 02 may 2024 | 10,60 | 10,98 | 10,30 | 10,76 | 10,76 | 5.966.895 |
| 01 may 2024 | 10,92 | 11,48 | 10,52 | 10,72 | 10,72 | 3.042.191 |
| 30 abr 2024 | 10,68 | 11,26 | 10,60 | 10,90 | 10,90 | 4.056.306 |
| 29 abr 2024 | 10,44 | 10,94 | 10,42 | 10,76 | 10,76 | 3.567.505 |
| 26 abr 2024 | 10,98 | 11,20 | 10,62 | 11,00 | 11,00 | 4.987.735 |
| 25 abr 2024 | 12,52 | 12,59 | 10,73 | 11,10 | 11,10 | 13.221.106 |
| 24 abr 2024 | 12,64 | 12,94 | 12,46 | 12,54 | 12,54 | 2.234.718 |
| 23 abr 2024 | 13,00 | 13,00 | 12,42 | 12,66 | 12,66 | 1.204.547 |
| 22 abr 2024 | 12,74 | 12,98 | 12,02 | 12,58 | 12,58 | 3.033.181 |
| 19 abr 2024 | 12,48 | 13,00 | 12,19 | 12,90 | 12,90 | 2.582.073 |
| 18 abr 2024 | 12,24 | 12,50 | 12,18 | 12,18 | 12,18 | 5.288.722 |
| 17 abr 2024 | 12,20 | 12,40 | 11,22 | 12,16 | 12,16 | 8.006.194 |
| 16 abr 2024 | 12,30 | 12,42 | 11,62 | 11,64 | 11,64 | 2.612.144 |
| 15 abr 2024 | 11,50 | 12,29 | 11,50 | 12,14 | 12,14 | 2.356.845 |
| 12 abr 2024 | 11,80 | 12,18 | 11,80 | 12,10 | 12,10 | 1.961.148 |
| 11 abr 2024 | 11,94 | 12,08 | 11,50 | 11,76 | 11,76 | 1.074.808 |
| 11 abr 2024 | 0.2565 Dividendo | |||||
| 10 abr 2024 | 11,84 | 12,26 | 11,50 | 11,96 | 11,70 | 2.610.888 |
| 09 abr 2024 | 12,28 | 12,28 | 11,64 | 11,64 | 11,39 | 2.865.556 |
| 08 abr 2024 | 11,70 | 12,18 | 11,20 | 12,12 | 11,86 | 4.741.901 |
| 05 abr 2024 | 11,98 | 12,00 | 11,36 | 11,60 | 11,35 | 2.041.459 |
| 04 abr 2024 | 11,62 | 11,94 | 11,47 | 11,58 | 11,33 | 3.184.196 |
| 03 abr 2024 | 11,42 | 11,80 | 11,26 | 11,64 | 11,39 | 2.029.974 |
| 02 abr 2024 | 11,94 | 11,98 | 11,26 | 11,42 | 11,18 | 4.779.392 |
| 28 mar 2024 | 10,94 | 11,88 | 10,72 | 11,50 | 11,25 | 4.615.671 |
| 27 mar 2024 | 10,74 | 11,00 | 10,40 | 11,00 | 10,76 | 3.849.677 |
| 26 mar 2024 | 10,66 | 10,88 | 10,46 | 10,58 | 10,35 | 3.128.681 |
| 25 mar 2024 | 10,00 | 11,00 | 9,94 | 10,80 | 10,57 | 7.793.899 |
| 22 mar 2024 | 9,99 | 10,18 | 9,50 | 9,86 | 9,65 | 2.959.902 |
| 21 mar 2024 | 10,00 | 10,00 | 9,63 | 9,90 | 9,69 | 2.920.295 |
| 20 mar 2024 | 9,55 | 9,88 | 9,28 | 9,74 | 9,53 | 3.726.441 |
| 19 mar 2024 | 9,49 | 9,99 | 9,32 | 9,32 | 9,12 | 4.898.200 |
| 18 mar 2024 | 9,50 | 9,75 | 9,13 | 9,43 | 9,23 | 1.758.056 |
| 15 mar 2024 | 9,00 | 9,89 | 8,85 | 9,58 | 9,37 | 4.974.390 |
| 14 mar 2024 | 8,99 | 9,49 | 8,81 | 8,89 | 8,70 | 1.216.339 |
| 13 mar 2024 | 9,00 | 9,09 | 8,79 | 8,84 | 8,65 | 2.109.470 |
| 12 mar 2024 | 9,10 | 9,20 | 8,76 | 9,00 | 8,81 | 1.560.618 |
| 11 mar 2024 | 9,40 | 9,40 | 8,67 | 9,07 | 8,88 | 4.342.387 |
| 08 mar 2024 | 9,39 | 9,99 | 9,15 | 9,41 | 9,21 | 1.562.603 |
| 07 mar 2024 | 8,98 | 9,50 | 8,98 | 9,30 | 9,10 | 2.470.741 |
| 06 mar 2024 | 8,65 | 9,49 | 8,63 | 9,32 | 9,12 | 2.925.948 |
| 05 mar 2024 | 8,50 | 9,37 | 8,50 | 8,98 | 8,79 | 958.543 |
| 04 mar 2024 | 9,55 | 10,00 | 8,72 | 9,05 | 8,86 | 4.737.367 |
| 01 mar 2024 | 8,81 | 9,64 | 8,81 | 9,43 | 9,23 | 992.860 |
| 29 feb 2024 | 9,30 | 9,49 | 8,85 | 9,30 | 9,10 | 1.439.637 |
| 28 feb 2024 | 9,00 | 9,40 | 8,50 | 9,23 | 9,03 | 3.803.978 |
| 27 feb 2024 | 9,21 | 9,99 | 8,86 | 9,00 | 8,81 | 3.060.776 |
| 26 feb 2024 | 9,00 | 9,69 | 8,80 | 9,16 | 8,96 | 5.866.684 |
| 23 feb 2024 | 9,00 | 9,29 | 8,45 | 8,90 | 8,71 | 1.189.279 |
| 22 feb 2024 | 9,01 | 9,48 | 8,61 | 8,91 | 8,72 | 2.768.141 |
| 21 feb 2024 | 8,99 | 9,04 | 8,50 | 9,00 | 8,81 | 3.874.841 |
| 20 feb 2024 | 8,60 | 8,95 | 8,58 | 8,71 | 8,52 | 1.291.502 |
| 19 feb 2024 | 8,55 | 9,15 | 8,50 | 8,58 | 8,40 | 1.103.953 |
| 16 feb 2024 | 8,85 | 9,09 | 8,61 | 8,61 | 8,43 | 726.322 |
| 15 feb 2024 | 8,70 | 9,49 | 8,50 | 8,73 | 8,54 | 1.253.798 |
| 14 feb 2024 | 9,19 | 9,49 | 8,64 | 8,64 | 8,45 | 1.039.271 |
| 13 feb 2024 | 8,79 | 9,17 | 8,50 | 8,89 | 8,70 | 2.434.752 |
| 12 feb 2024 | 9,10 | 9,49 | 8,59 | 8,89 | 8,70 | 2.802.121 |
| 09 feb 2024 | 8,88 | 9,20 | 8,78 | 8,97 | 8,78 | 4.293.305 |
| 08 feb 2024 | 8,96 | 9,00 | 8,69 | 8,88 | 8,69 | 1.713.794 |
| 07 feb 2024 | 8,78 | 8,97 | 8,25 | 8,75 | 8,56 | 3.819.920 |
| 06 feb 2024 | 8,51 | 9,15 | 8,50 | 8,78 | 8,59 | 2.389.337 |
| 05 feb 2024 | 9,00 | 9,40 | 8,71 | 8,97 | 8,78 | 3.418.998 |
| 02 feb 2024 | 9,56 | 9,79 | 9,05 | 9,15 | 8,95 | 7.579.696 |
| 01 feb 2024 | 9,00 | 9,85 | 9,00 | 9,00 | 8,81 | 942.384 |
| 31 ene 2024 | 9,89 | 9,99 | 9,55 | 9,56 | 9,35 | 814.700 |
| 30 ene 2024 | 9,41 | 10,00 | 9,41 | 9,61 | 9,40 | 3.563.756 |
| 29 ene 2024 | 9,45 | 9,94 | 9,20 | 9,55 | 9,35 | 4.717.702 |
| 26 ene 2024 | 9,69 | 9,99 | 9,33 | 9,48 | 9,28 | 1.545.133 |
| 25 ene 2024 | 9,29 | 9,49 | 9,01 | 9,32 | 9,12 | 2.283.979 |
| 24 ene 2024 | 9,45 | 9,99 | 9,15 | 9,28 | 9,08 | 2.407.338 |
| 23 ene 2024 | 9,40 | 9,89 | 9,38 | 9,42 | 9,22 | 3.712.671 |
| 22 ene 2024 | 9,74 | 10,00 | 9,00 | 9,85 | 9,64 | 1.405.771 |
| 19 ene 2024 | 9,99 | 10,18 | 9,50 | 9,71 | 9,50 | 2.814.672 |
| 18 ene 2024 | 10,00 | 10,48 | 9,71 | 9,90 | 9,69 | 2.473.263 |
| 18 ene 2024 | 0.2565 Dividendo | |||||
| 17 ene 2024 | 10,60 | 10,98 | 10,02 | 10,32 | 9,85 | 2.921.255 |
| *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.