Mercados españoles cerrados en 7 hrs 49 min
IBEX 35
10.630,60 -134,40 (-1,25%) Euro Stoxx 50
4.893,89 -42,68 (-0,87%) Dólar/Euro
1,0652 +0,0006 (+0,05%) Petróleo Brent
88,09 +0,98 (+1,13%) Oro
2.401,30 +3,30 (+0,14%) Bitcoin EUR
60.562,75 +3.316,36 (+5,79%)
ITV plc (ITV.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
A partir del 08:25AM BST. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 69,30 | 69,75 | 68,80 | 68,85 | 68,85 | 194.854 |
| 18 abr 2024 | 69,30 | 70,00 | 68,50 | 70,00 | 70,00 | 7.770.790 |
| 17 abr 2024 | 69,20 | 69,60 | 68,50 | 68,90 | 68,90 | 11.157.352 |
| 16 abr 2024 | 69,10 | 70,00 | 68,75 | 69,25 | 69,25 | 9.435.981 |
| 15 abr 2024 | 70,70 | 71,25 | 70,25 | 70,45 | 70,45 | 6.835.707 |
| 12 abr 2024 | 71,10 | 71,40 | 70,45 | 70,70 | 70,70 | 7.798.981 |
| 11 abr 2024 | 71,25 | 71,45 | 69,72 | 70,70 | 70,70 | 11.489.951 |
| 11 abr 2024 | 3.3 Dividendo | |||||
| 10 abr 2024 | 73,00 | 74,50 | 72,40 | 73,20 | 69,90 | 23.853.863 |
| 09 abr 2024 | 72,55 | 74,40 | 72,55 | 73,10 | 69,80 | 10.995.971 |
| 08 abr 2024 | 72,15 | 74,51 | 72,15 | 73,75 | 70,43 | 6.276.893 |
| 05 abr 2024 | 74,30 | 75,55 | 73,50 | 73,95 | 70,62 | 7.619.081 |
| 04 abr 2024 | 73,20 | 76,35 | 73,20 | 75,10 | 71,71 | 6.763.000 |
| 03 abr 2024 | 75,00 | 75,26 | 72,85 | 74,85 | 71,48 | 9.313.251 |
| 02 abr 2024 | 73,80 | 74,55 | 73,10 | 73,55 | 70,23 | 9.004.242 |
| 28 mar 2024 | 73,64 | 74,05 | 72,96 | 73,90 | 70,57 | 10.207.464 |
| 27 mar 2024 | 73,60 | 73,86 | 72,48 | 73,40 | 70,09 | 5.458.664 |
| 26 mar 2024 | 71,88 | 73,64 | 71,62 | 73,30 | 70,00 | 5.583.227 |
| 25 mar 2024 | 71,20 | 72,10 | 70,62 | 71,98 | 68,74 | 7.067.089 |
| 22 mar 2024 | 71,58 | 71,96 | 70,72 | 71,06 | 67,86 | 6.555.032 |
| 21 mar 2024 | 71,58 | 72,00 | 70,47 | 71,06 | 67,86 | 8.764.853 |
| 20 mar 2024 | 72,00 | 72,54 | 70,42 | 70,68 | 67,49 | 10.479.928 |
| 19 mar 2024 | 72,42 | 72,90 | 71,20 | 71,56 | 68,33 | 8.677.120 |
| 18 mar 2024 | 71,08 | 72,90 | 71,08 | 72,52 | 69,25 | 6.900.593 |
| 15 mar 2024 | 71,80 | 72,92 | 70,86 | 71,28 | 68,07 | 50.728.383 |
| 14 mar 2024 | 71,30 | 71,71 | 70,80 | 71,10 | 67,89 | 7.917.239 |
| 13 mar 2024 | 70,96 | 71,32 | 69,76 | 71,16 | 67,95 | 13.103.834 |
| 12 mar 2024 | 71,06 | 71,50 | 69,96 | 71,06 | 67,86 | 9.670.849 |
| 11 mar 2024 | 70,10 | 70,44 | 68,86 | 70,44 | 67,26 | 10.057.024 |
| 08 mar 2024 | 68,88 | 71,30 | 68,08 | 70,54 | 67,36 | 21.074.014 |
| 07 mar 2024 | 64,00 | 68,96 | 63,10 | 68,38 | 65,30 | 29.050.567 |
| 06 mar 2024 | 59,92 | 62,00 | 59,62 | 60,96 | 58,21 | 13.900.568 |
| 05 mar 2024 | 60,00 | 60,60 | 59,12 | 60,08 | 57,37 | 9.085.930 |
| 04 mar 2024 | 63,60 | 63,86 | 59,94 | 60,54 | 57,81 | 13.401.467 |
| 01 mar 2024 | 62,50 | 65,16 | 62,02 | 63,96 | 61,08 | 31.220.328 |
| 29 feb 2024 | 55,98 | 56,74 | 55,56 | 55,94 | 53,42 | 16.356.691 |
| 28 feb 2024 | 56,98 | 57,10 | 55,49 | 55,78 | 53,27 | 9.229.556 |
| 27 feb 2024 | 56,54 | 56,94 | 56,06 | 56,78 | 54,22 | 9.956.830 |
| 26 feb 2024 | 57,30 | 58,10 | 56,68 | 56,74 | 54,18 | 8.356.135 |
| 23 feb 2024 | 57,74 | 58,48 | 57,40 | 58,00 | 55,39 | 28.017.497 |
| 22 feb 2024 | 58,10 | 58,48 | 57,34 | 58,02 | 55,40 | 6.288.119 |
| 21 feb 2024 | 57,00 | 58,18 | 56,50 | 57,74 | 55,14 | 14.932.547 |
| 20 feb 2024 | 58,36 | 58,44 | 57,38 | 57,74 | 55,14 | 6.033.070 |
| 19 feb 2024 | 58,00 | 58,44 | 57,85 | 58,34 | 55,71 | 4.634.444 |
| 16 feb 2024 | 57,58 | 59,40 | 57,58 | 58,34 | 55,71 | 5.994.599 |
| 15 feb 2024 | 57,56 | 58,50 | 57,38 | 58,50 | 55,86 | 21.170.270 |
| 14 feb 2024 | 58,28 | 58,66 | 57,36 | 57,92 | 55,31 | 5.821.995 |
| 13 feb 2024 | 58,86 | 58,92 | 57,26 | 57,32 | 54,74 | 7.767.502 |
| 12 feb 2024 | 57,86 | 59,04 | 57,00 | 58,48 | 55,84 | 6.496.458 |
| 09 feb 2024 | 58,32 | 58,90 | 57,52 | 57,86 | 55,25 | 5.954.823 |
| 08 feb 2024 | 57,62 | 58,78 | 57,58 | 58,58 | 55,94 | 4.842.402 |
| 07 feb 2024 | 59,38 | 59,78 | 57,58 | 57,70 | 55,10 | 6.708.169 |
| 06 feb 2024 | 58,50 | 59,26 | 57,96 | 59,00 | 56,34 | 5.620.481 |
| 05 feb 2024 | 60,00 | 60,00 | 58,50 | 58,58 | 55,94 | 6.582.445 |
| 02 feb 2024 | 60,00 | 60,09 | 58,79 | 58,92 | 56,26 | 6.503.014 |
| 01 feb 2024 | 59,30 | 60,30 | 58,94 | 58,94 | 56,28 | 7.538.844 |
| 31 ene 2024 | 59,60 | 60,63 | 59,04 | 60,00 | 57,30 | 15.578.438 |
| 30 ene 2024 | 58,96 | 60,62 | 58,96 | 59,60 | 56,91 | 5.994.183 |
| 29 ene 2024 | 61,38 | 61,68 | 58,84 | 59,92 | 57,22 | 10.909.065 |
| 26 ene 2024 | 61,50 | 62,50 | 60,92 | 61,76 | 58,98 | 11.532.844 |
| 25 ene 2024 | 61,90 | 61,90 | 60,72 | 61,04 | 58,29 | 5.927.194 |
| 24 ene 2024 | 61,00 | 61,98 | 60,78 | 61,16 | 58,40 | 5.559.031 |
| 23 ene 2024 | 60,62 | 61,56 | 60,62 | 60,98 | 58,23 | 3.690.227 |
| 22 ene 2024 | 58,28 | 61,12 | 58,27 | 60,62 | 57,89 | 6.966.955 |
| 19 ene 2024 | 60,80 | 61,32 | 59,48 | 59,74 | 57,05 | 5.718.756 |
| 18 ene 2024 | 59,64 | 60,68 | 59,20 | 60,42 | 57,70 | 11.098.886 |
| 17 ene 2024 | 58,70 | 59,62 | 57,99 | 59,26 | 56,59 | 14.550.670 |
| 16 ene 2024 | 58,70 | 60,21 | 57,86 | 59,48 | 56,80 | 10.228.999 |
| 15 ene 2024 | 60,10 | 61,16 | 59,80 | 60,68 | 57,94 | 11.595.325 |
| 12 ene 2024 | 60,18 | 60,98 | 59,68 | 59,80 | 57,10 | 9.948.486 |
| 11 ene 2024 | 62,00 | 63,29 | 59,92 | 59,92 | 57,22 | 10.836.135 |
| 10 ene 2024 | 62,40 | 63,60 | 62,34 | 62,44 | 59,63 | 6.949.236 |
| 09 ene 2024 | 64,26 | 64,26 | 63,06 | 63,74 | 60,87 | 6.191.547 |
| 08 ene 2024 | 63,00 | 64,06 | 62,30 | 64,06 | 61,17 | 6.680.561 |
| 05 ene 2024 | 62,50 | 63,90 | 62,50 | 63,12 | 60,27 | 6.260.127 |
| 04 ene 2024 | 64,00 | 64,03 | 62,96 | 63,50 | 60,64 | 7.230.492 |
| 03 ene 2024 | 62,70 | 63,68 | 62,04 | 62,92 | 60,08 | 11.686.365 |
| 02 ene 2024 | 63,20 | 63,90 | 62,54 | 62,96 | 60,12 | 7.520.500 |
| 29 dic 2023 | 61,86 | 63,60 | 61,86 | 63,28 | 60,43 | 4.348.872 |
| 28 dic 2023 | 63,04 | 63,80 | 62,78 | 63,30 | 60,45 | 6.378.334 |
| 27 dic 2023 | 63,34 | 64,06 | 63,14 | 63,84 | 60,96 | 9.074.111 |
| 22 dic 2023 | 63,00 | 64,60 | 63,00 | 63,36 | 60,50 | 4.106.798 |
| 21 dic 2023 | 64,50 | 65,14 | 63,82 | 63,96 | 61,08 | 11.169.931 |
| 20 dic 2023 | 64,00 | 66,16 | 63,30 | 64,90 | 61,97 | 11.297.775 |
| 19 dic 2023 | 63,98 | 63,98 | 62,76 | 63,22 | 60,37 | 26.884.415 |
| 18 dic 2023 | 63,00 | 63,08 | 62,08 | 62,94 | 60,10 | 10.592.081 |
| 15 dic 2023 | 62,50 | 65,04 | 62,50 | 63,18 | 60,33 | 27.978.024 |
| 14 dic 2023 | 62,00 | 63,74 | 59,96 | 63,74 | 60,87 | 26.529.116 |
| 13 dic 2023 | 62,98 | 64,10 | 60,88 | 60,88 | 58,14 | 24.379.613 |
| 12 dic 2023 | 61,76 | 62,30 | 61,02 | 61,70 | 58,92 | 10.126.951 |
| 11 dic 2023 | 60,56 | 61,96 | 60,20 | 61,54 | 58,77 | 10.427.091 |
| 08 dic 2023 | 60,00 | 61,46 | 60,00 | 60,90 | 58,15 | 8.276.555 |
| 07 dic 2023 | 61,60 | 61,60 | 59,66 | 61,24 | 58,48 | 7.194.503 |
| 06 dic 2023 | 60,04 | 61,82 | 59,62 | 61,24 | 58,48 | 29.968.581 |
| 05 dic 2023 | 60,90 | 60,90 | 59,40 | 60,54 | 57,81 | 8.719.155 |
| 04 dic 2023 | 59,64 | 61,32 | 59,19 | 60,14 | 57,43 | 7.203.513 |
| 01 dic 2023 | 60,50 | 60,50 | 58,36 | 59,76 | 57,07 | 8.627.966 |
| 30 nov 2023 | 60,20 | 60,92 | 59,72 | 60,12 | 57,41 | 16.614.012 |
| 29 nov 2023 | 59,72 | 60,54 | 59,38 | 60,18 | 57,47 | 10.150.785 |
| 28 nov 2023 | 60,50 | 61,40 | 59,34 | 59,84 | 57,14 | 12.571.100 |
| *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.