Mercados españoles abiertos en 1 hr 4 mins
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.150,20 -52,17 (-0,14%) Dólar/Euro
1,0747 -0,0005 (-0,04%) Petróleo Brent
83,89 +0,31 (+0,37%) Bitcoin EUR
57.326,29 -971,27 (-1,67%)
ImmuPharma plc (IMM.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 04:28PM BST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 2,0700 | 2,1900 | 1,8200 | 2,0750 | 2,0750 | 1.046.404 |
| 07 may 2024 | 1,8000 | 2,1800 | 1,8000 | 2,0200 | 2,0200 | 2.307.592 |
| 03 may 2024 | 2,0000 | 2,1290 | 2,0000 | 1,9000 | 1,9000 | 1.925.128 |
| 02 may 2024 | 2,0900 | 2,1100 | 2,0100 | 2,0400 | 2,0400 | 477.122 |
| 01 may 2024 | 2,2000 | 2,2000 | 2,0170 | 2,0350 | 2,0350 | 686.119 |
| 30 abr 2024 | 2,2200 | 2,2200 | 2,1000 | 2,1250 | 2,1250 | 642.577 |
| 29 abr 2024 | 2,1700 | 2,4990 | 2,1000 | 2,1750 | 2,1750 | 984.928 |
| 26 abr 2024 | 2,1900 | 2,2810 | 2,1140 | 2,1400 | 2,1400 | 604.698 |
| 25 abr 2024 | 2,1100 | 2,3700 | 2,1000 | 2,1400 | 2,1400 | 1.367.460 |
| 24 abr 2024 | 2,2000 | 2,5000 | 2,1100 | 2,1600 | 2,1600 | 733.951 |
| 23 abr 2024 | 2,2100 | 2,3900 | 2,1000 | 2,1800 | 2,1800 | 759.115 |
| 22 abr 2024 | 2,4000 | 2,4890 | 2,2100 | 2,3850 | 2,3850 | 1.980.312 |
| 19 abr 2024 | 2,2000 | 2,3030 | 2,2000 | 2,3500 | 2,3500 | 1.317.704 |
| 18 abr 2024 | 2,2100 | 2,3710 | 2,2000 | 2,2400 | 2,2400 | 734.558 |
| 17 abr 2024 | 2,2800 | 2,3500 | 2,2100 | 2,2950 | 2,2950 | 605.281 |
| 16 abr 2024 | 2,3800 | 2,4800 | 2,3090 | 2,2600 | 2,2600 | 403.787 |
| 15 abr 2024 | 2,3000 | 2,6600 | 2,3000 | 2,4900 | 2,4900 | 1.684.237 |
| 12 abr 2024 | 2,4000 | 2,6000 | 2,3500 | 2,4750 | 2,4750 | 886.890 |
| 11 abr 2024 | 2,5000 | 2,7120 | 2,3500 | 2,4500 | 2,4500 | 2.748.120 |
| 10 abr 2024 | 2,4000 | 2,4990 | 2,0800 | 2,4000 | 2,4000 | 886.594 |
| 09 abr 2024 | 2,3100 | 2,4600 | 2,1100 | 2,3050 | 2,3050 | 1.373.021 |
| 08 abr 2024 | 2,0600 | 2,3670 | 2,0600 | 2,2300 | 2,2300 | 1.915.118 |
| 05 abr 2024 | 2,2100 | 2,4400 | 2,0980 | 2,2050 | 2,2050 | 2.209.887 |
| 04 abr 2024 | 2,6000 | 2,4200 | 2,2380 | 2,3150 | 2,3150 | 1.787.388 |
| 03 abr 2024 | 2,5000 | 2,7000 | 2,2650 | 2,4750 | 2,4750 | 2.832.818 |
| 02 abr 2024 | 2,1500 | 2,8890 | 2,1500 | 2,3700 | 2,3700 | 6.356.697 |
| 28 mar 2024 | 2,2000 | 2,3650 | 2,0470 | 2,1250 | 2,1250 | 2.365.381 |
| 27 mar 2024 | 2,6000 | 2,7990 | 2,1010 | 2,1800 | 2,1800 | 1.900.622 |
| 26 mar 2024 | 2,3000 | 2,7990 | 2,1100 | 2,5700 | 2,5700 | 5.612.234 |
| 25 mar 2024 | 1,9800 | 3,0000 | 1,9800 | 2,2400 | 2,2400 | 21.295.767 |
| 22 mar 2024 | 1,8000 | 2,0000 | 1,7050 | 1,9250 | 1,9250 | 2.213.747 |
| 21 mar 2024 | 1,9000 | 1,9500 | 1,7550 | 1,7780 | 1,7780 | 1.373.571 |
| 20 mar 2024 | 1,9000 | 2,0900 | 1,8050 | 1,8750 | 1,8750 | 711.405 |
| 19 mar 2024 | 1,9200 | 2,2000 | 1,8450 | 1,9150 | 1,9150 | 3.338.246 |
| 18 mar 2024 | 2,0000 | 2,3500 | 1,8050 | 1,9950 | 1,9950 | 3.666.881 |
| 15 mar 2024 | 1,7000 | 2,4000 | 1,6350 | 1,8550 | 1,8550 | 12.357.373 |
| 14 mar 2024 | 1,6400 | 1,8000 | 1,5050 | 1,6250 | 1,6250 | 1.856.499 |
| 13 mar 2024 | 1,7000 | 1,7850 | 1,5300 | 1,5650 | 1,5650 | 2.873.550 |
| 12 mar 2024 | 1,5950 | 1,7880 | 1,3400 | 1,6530 | 1,6530 | 2.777.714 |
| 11 mar 2024 | 1,5500 | 1,5880 | 1,2500 | 1,4850 | 1,4850 | 3.566.503 |
| 08 mar 2024 | 1,5450 | 1,5450 | 1,3050 | 1,3780 | 1,3780 | 2.247.956 |
| 07 mar 2024 | 1,4500 | 1,5450 | 1,2500 | 1,4050 | 1,4050 | 5.708.409 |
| 06 mar 2024 | 1,2500 | 1,6060 | 1,1500 | 1,3500 | 1,3500 | 22.797.533 |
| 05 mar 2024 | 0,8800 | 0,9800 | 0,8600 | 0,9250 | 0,9250 | 353.363 |
| 04 mar 2024 | 0,8520 | 0,9320 | 0,8220 | 0,8520 | 0,8520 | 3.527.272 |
| 01 mar 2024 | 1,0050 | 1,0600 | 0,8220 | 0,9100 | 0,9100 | 12.471.797 |
| 29 feb 2024 | 1,0600 | 1,1650 | 1,0030 | 1,0800 | 1,0800 | 1.645.748 |
| 28 feb 2024 | 1,0800 | 1,2000 | 1,0050 | 1,0900 | 1,0900 | 261.328 |
| 27 feb 2024 | 1,0700 | 1,1730 | 1,0150 | 1,1050 | 1,1050 | 1.263.830 |
| 26 feb 2024 | 1,0750 | 1,1500 | 1,0050 | 1,1000 | 1,1000 | 1.393.536 |
| 23 feb 2024 | 1,1100 | 1,2480 | 1,0550 | 1,1330 | 1,1330 | 1.303.296 |
| 22 feb 2024 | 1,1350 | 1,2400 | 1,0750 | 1,1580 | 1,1580 | 504.984 |
| 21 feb 2024 | 1,1500 | 1,2400 | 1,1000 | 1,1700 | 1,1700 | 999.898 |
| 20 feb 2024 | 1,1750 | 1,2500 | 1,1150 | 1,1250 | 1,1250 | 420.922 |
| 19 feb 2024 | 1,2100 | 1,2900 | 1,0500 | 1,1750 | 1,1750 | 4.294.394 |
| 16 feb 2024 | 1,2900 | 1,2900 | 1,2100 | 1,2500 | 1,2500 | 527.179 |
| 15 feb 2024 | 1,2400 | 1,2690 | 1,2070 | 1,2250 | 1,2250 | 349.206 |
| 14 feb 2024 | 1,2050 | 1,2500 | 1,2050 | 1,2450 | 1,2450 | 623.055 |
| 13 feb 2024 | 1,2700 | 1,3000 | 1,2100 | 1,2450 | 1,2450 | 461.430 |
| 12 feb 2024 | 1,2550 | 1,4500 | 1,2100 | 1,2700 | 1,2700 | 2.204.216 |
| 09 feb 2024 | 1,3000 | 1,3500 | 1,2550 | 1,3080 | 1,3080 | 1.529.064 |
| 08 feb 2024 | 1,3310 | 1,3420 | 1,3000 | 1,3650 | 1,3650 | 218.418 |
| 07 feb 2024 | 1,3000 | 1,4500 | 1,2560 | 1,3750 | 1,3750 | 941.780 |
| 06 feb 2024 | 1,3000 | 1,3600 | 1,2580 | 1,2780 | 1,2780 | 694.374 |
| 05 feb 2024 | 1,4500 | 1,4500 | 1,2990 | 1,3780 | 1,3780 | 565.298 |
| 02 feb 2024 | 1,4500 | 1,4500 | 1,2910 | 1,3750 | 1,3750 | 637.433 |
| 01 feb 2024 | 1,3650 | 1,4390 | 1,3200 | 1,3600 | 1,3600 | 2.262.265 |
| 31 ene 2024 | 1,4000 | 1,4340 | 1,3000 | 1,3380 | 1,3380 | 1.324.867 |
| 30 ene 2024 | 1,4500 | 1,5350 | 1,4000 | 1,4430 | 1,4430 | 1.164.766 |
| 29 ene 2024 | 1,5300 | 1,6450 | 1,4000 | 1,4600 | 1,4600 | 1.374.155 |
| 26 ene 2024 | 1,4500 | 1,6500 | 1,4000 | 1,5150 | 1,5150 | 9.467.466 |
| 25 ene 2024 | 1,6000 | 1,6950 | 1,4150 | 1,5800 | 1,5800 | 8.632.514 |
| 24 ene 2024 | 1,6000 | 1,6200 | 1,5600 | 1,5850 | 1,5850 | 1.248.540 |
| 23 ene 2024 | 1,6050 | 1,6800 | 1,6000 | 1,6250 | 1,6250 | 867.412 |
| 22 ene 2024 | 1,6200 | 1,6950 | 1,6000 | 1,7750 | 1,7750 | 534.003 |
| 19 ene 2024 | 1,6600 | 1,7260 | 1,6030 | 1,8000 | 1,8000 | 458.930 |
| 18 ene 2024 | 1,6030 | 1,6450 | 1,6000 | 1,7600 | 1,7600 | 356.773 |
| 17 ene 2024 | 1,6500 | 1,7000 | 1,6260 | 1,7580 | 1,7580 | 225.735 |
| 16 ene 2024 | 1,6850 | 1,6850 | 1,6040 | 1,7580 | 1,7580 | 356.850 |
| 15 ene 2024 | 1,6930 | 1,6930 | 1,6000 | 1,7580 | 1,7580 | 573.508 |
| 12 ene 2024 | 1,6000 | 1,6110 | 1,6000 | 1,7750 | 1,7750 | 132.811 |
| 11 ene 2024 | 1,6000 | 1,6000 | 1,5900 | 1,6450 | 1,6450 | 415.298 |
| 10 ene 2024 | 1,6000 | 1,6450 | 1,5400 | 1,6330 | 1,6330 | 245.588 |
| 09 ene 2024 | 1,6800 | 1,6370 | 1,5610 | 1,5750 | 1,5750 | 1.797.524 |
| 08 ene 2024 | 1,6150 | 1,7900 | 1,5800 | 1,6200 | 1,6200 | 1.350.613 |
| 05 ene 2024 | 1,5650 | 1,9500 | 1,5650 | 1,7130 | 1,7130 | 3.289.270 |
| 04 ene 2024 | 1,5600 | 1,6600 | 1,5600 | 1,6380 | 1,6380 | 282.645 |
| 03 ene 2024 | 1,6400 | 1,7500 | 1,5200 | 1,6380 | 1,6380 | 523.598 |
| 02 ene 2024 | 1,7000 | 1,7500 | 1,5290 | 1,6350 | 1,6350 | 368.408 |
| 29 dic 2023 | 1,7000 | 1,7500 | 1,5990 | 1,6680 | 1,6680 | 299.928 |
| 28 dic 2023 | 1,6750 | 1,8200 | 1,5000 | 1,6330 | 1,6330 | 322.354 |
| 27 dic 2023 | 1,5200 | 1,8200 | 1,5000 | 1,6930 | 1,6930 | 3.970.825 |
| 22 dic 2023 | 1,6000 | 1,7000 | 1,5200 | 1,5950 | 1,5950 | 324.927 |
| 21 dic 2023 | 1,6500 | 1,7000 | 1,5600 | 1,6350 | 1,6350 | 1.047.001 |
| 20 dic 2023 | 1,6300 | 1,7000 | 1,5150 | 1,6100 | 1,6100 | 1.343.852 |
| 19 dic 2023 | 1,6750 | 1,8600 | 1,6000 | 1,6630 | 1,6630 | 1.214.620 |
| 18 dic 2023 | 1,7560 | 1,7560 | 1,6280 | 1,6350 | 1,6350 | 478.846 |
| 15 dic 2023 | 1,8000 | 1,8910 | 1,6500 | 1,7550 | 1,7550 | 370.328 |
| 14 dic 2023 | 1,7400 | 1,7950 | 1,6400 | 1,8200 | 1,8200 | 1.088.413 |
| 13 dic 2023 | 1,6000 | 1,8820 | 1,6000 | 1,7800 | 1,7800 | 3.003.185 |
| *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.