Mercados españoles cerrados en 25 mins
IBEX 35
11.127,80 +77,70 (+0,70%) Euro Stoxx 50
5.089,80 +35,39 (+0,70%) Dólar/Euro
1,0765 -0,0019 (-0,17%) Petróleo Brent
83,96 +0,08 (+0,10%) Oro
2.366,80 +26,50 (+1,13%) Bitcoin EUR
56.810,46 -353,49 (-0,62%)
JD Sports Fashion Plc (JD.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
A partir del 03:50PM BST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 119,45 | 122,75 | 119,45 | 122,15 | 122,15 | 6.799.315 |
| 09 may 2024 | 117,45 | 120,25 | 115,85 | 120,20 | 120,20 | 6.859.041 |
| 08 may 2024 | 119,40 | 119,70 | 113,85 | 116,80 | 116,80 | 6.589.555 |
| 07 may 2024 | 118,25 | 119,55 | 117,45 | 118,85 | 118,85 | 9.338.057 |
| 03 may 2024 | 114,80 | 117,05 | 113,85 | 115,70 | 115,70 | 6.589.667 |
| 02 may 2024 | 112,40 | 114,15 | 110,65 | 113,85 | 113,85 | 9.732.994 |
| 01 may 2024 | 114,30 | 113,05 | 113,05 | 112,15 | 112,15 | 2.194.743 |
| 30 abr 2024 | 116,45 | 120,90 | 114,60 | 115,60 | 115,60 | 9.422.272 |
| 29 abr 2024 | 119,00 | 119,80 | 115,85 | 116,60 | 116,60 | 10.069.043 |
| 26 abr 2024 | 117,35 | 120,35 | 116,60 | 120,15 | 120,15 | 20.473.240 |
| 25 abr 2024 | 118,60 | 119,35 | 115,30 | 116,30 | 116,30 | 10.902.647 |
| 24 abr 2024 | 123,05 | 124,10 | 119,15 | 119,15 | 119,15 | 18.681.925 |
| 23 abr 2024 | 120,35 | 127,35 | 118,65 | 122,90 | 122,90 | 22.177.543 |
| 22 abr 2024 | 119,00 | 120,35 | 118,05 | 118,45 | 118,45 | 8.723.855 |
| 19 abr 2024 | 118,50 | 119,18 | 115,95 | 116,95 | 116,95 | 17.650.667 |
| 18 abr 2024 | 120,30 | 120,88 | 118,20 | 120,30 | 120,30 | 30.719.658 |
| 17 abr 2024 | 117,65 | 120,05 | 116,75 | 119,05 | 119,05 | 13.921.811 |
| 16 abr 2024 | 117,00 | 119,15 | 116,40 | 116,90 | 116,90 | 26.220.661 |
| 15 abr 2024 | 118,10 | 121,05 | 118,10 | 119,60 | 119,60 | 19.187.394 |
| 12 abr 2024 | 123,85 | 123,85 | 118,55 | 118,70 | 118,70 | 12.429.703 |
| 11 abr 2024 | 124,00 | 124,55 | 120,85 | 122,55 | 122,55 | 10.287.769 |
| 10 abr 2024 | 125,60 | 128,45 | 123,10 | 124,10 | 124,10 | 11.424.633 |
| 09 abr 2024 | 124,30 | 125,90 | 122,40 | 124,65 | 124,65 | 16.565.642 |
| 08 abr 2024 | 126,15 | 127,45 | 124,45 | 124,45 | 124,45 | 23.203.333 |
| 05 abr 2024 | 129,20 | 130,40 | 126,15 | 126,25 | 126,25 | 12.672.106 |
| 04 abr 2024 | 131,65 | 133,80 | 128,85 | 131,55 | 131,55 | 29.017.615 |
| 03 abr 2024 | 131,75 | 134,75 | 130,90 | 131,95 | 131,95 | 39.762.790 |
| 02 abr 2024 | 134,85 | 138,00 | 132,15 | 133,05 | 133,05 | 33.487.917 |
| 28 mar 2024 | 134,00 | 136,75 | 122,32 | 134,50 | 134,50 | 73.449.933 |
| 27 mar 2024 | 114,45 | 116,35 | 113,80 | 116,30 | 116,30 | 10.543.365 |
| 26 mar 2024 | 109,95 | 114,20 | 108,25 | 114,20 | 114,20 | 10.989.684 |
| 25 mar 2024 | 109,10 | 111,10 | 108,45 | 110,10 | 110,10 | 22.566.504 |
| 22 mar 2024 | 113,95 | 113,95 | 107,30 | 109,75 | 109,75 | 24.088.820 |
| 21 mar 2024 | 115,80 | 118,22 | 114,78 | 117,10 | 117,10 | 30.474.275 |
| 20 mar 2024 | 110,30 | 113,72 | 110,15 | 113,65 | 113,65 | 7.911.460 |
| 19 mar 2024 | 110,15 | 111,05 | 108,64 | 110,55 | 110,55 | 20.295.383 |
| 18 mar 2024 | 111,95 | 113,60 | 110,46 | 111,15 | 111,15 | 14.464.099 |
| 15 mar 2024 | 112,10 | 113,60 | 110,05 | 111,85 | 111,85 | 29.260.385 |
| 14 mar 2024 | 112,95 | 116,20 | 111,85 | 111,85 | 111,85 | 21.758.890 |
| 13 mar 2024 | 117,70 | 119,20 | 113,00 | 113,10 | 113,10 | 25.373.935 |
| 12 mar 2024 | 115,80 | 117,90 | 115,13 | 117,90 | 117,90 | 24.867.097 |
| 11 mar 2024 | 114,15 | 116,75 | 114,05 | 114,20 | 114,20 | 11.187.529 |
| 08 mar 2024 | 115,20 | 116,55 | 114,35 | 115,70 | 115,70 | 21.135.368 |
| 07 mar 2024 | 116,00 | 116,30 | 113,95 | 115,75 | 115,75 | 23.653.880 |
| 06 mar 2024 | 117,95 | 123,60 | 116,15 | 117,00 | 117,00 | 18.126.237 |
| 05 mar 2024 | 117,85 | 118,20 | 116,45 | 117,55 | 117,55 | 8.687.311 |
| 04 mar 2024 | 119,90 | 119,90 | 117,50 | 118,25 | 118,25 | 13.136.679 |
| 01 mar 2024 | 118,00 | 120,05 | 116,90 | 119,90 | 119,90 | 7.332.651 |
| 29 feb 2024 | 117,95 | 119,30 | 116,75 | 117,90 | 117,90 | 24.575.036 |
| 28 feb 2024 | 116,05 | 120,50 | 115,60 | 117,70 | 117,70 | 37.269.021 |
| 27 feb 2024 | 114,40 | 116,55 | 113,39 | 114,90 | 114,90 | 12.270.713 |
| 26 feb 2024 | 115,65 | 116,30 | 113,30 | 114,50 | 114,50 | 11.746.992 |
| 23 feb 2024 | 113,65 | 115,75 | 113,60 | 115,40 | 115,40 | 8.476.116 |
| 22 feb 2024 | 113,40 | 114,95 | 112,05 | 113,45 | 113,45 | 14.466.425 |
| 21 feb 2024 | 112,55 | 114,50 | 111,95 | 112,45 | 112,45 | 6.696.438 |
| 20 feb 2024 | 112,65 | 113,60 | 111,75 | 112,20 | 112,20 | 17.082.896 |
| 19 feb 2024 | 111,70 | 113,80 | 111,65 | 113,10 | 113,10 | 8.408.264 |
| 16 feb 2024 | 110,55 | 112,65 | 110,55 | 112,10 | 112,10 | 11.764.105 |
| 15 feb 2024 | 109,55 | 110,80 | 108,73 | 109,85 | 109,85 | 9.087.568 |
| 14 feb 2024 | 105,45 | 108,85 | 105,45 | 108,25 | 108,25 | 6.759.839 |
| 13 feb 2024 | 105,20 | 105,75 | 103,00 | 105,45 | 105,45 | 18.757.448 |
| 12 feb 2024 | 104,00 | 106,35 | 103,35 | 105,65 | 105,65 | 26.095.436 |
| 09 feb 2024 | 104,70 | 106,15 | 104,00 | 104,00 | 104,00 | 13.925.118 |
| 08 feb 2024 | 106,60 | 110,15 | 104,00 | 104,50 | 104,50 | 17.038.642 |
| 07 feb 2024 | 110,40 | 111,30 | 106,80 | 107,35 | 107,35 | 19.846.878 |
| 06 feb 2024 | 108,05 | 111,05 | 106,25 | 110,75 | 110,75 | 19.909.889 |
| 05 feb 2024 | 113,45 | 114,25 | 107,05 | 107,05 | 107,05 | 20.377.334 |
| 02 feb 2024 | 115,90 | 116,85 | 112,50 | 113,00 | 113,00 | 16.034.960 |
| 01 feb 2024 | 115,05 | 116,35 | 113,47 | 114,95 | 114,95 | 11.648.895 |
| 31 ene 2024 | 117,95 | 118,50 | 117,05 | 117,05 | 117,05 | 21.126.177 |
| 30 ene 2024 | 119,35 | 120,20 | 118,45 | 119,10 | 119,10 | 15.553.613 |
| 29 ene 2024 | 117,60 | 118,35 | 116,80 | 118,15 | 118,15 | 10.628.720 |
| 26 ene 2024 | 116,25 | 117,80 | 115,40 | 117,80 | 117,80 | 15.158.715 |
| 25 ene 2024 | 116,25 | 117,40 | 115,15 | 116,50 | 116,50 | 14.027.740 |
| 24 ene 2024 | 116,30 | 118,30 | 114,35 | 116,85 | 116,85 | 23.963.585 |
| 23 ene 2024 | 115,00 | 117,55 | 114,25 | 115,90 | 115,90 | 15.322.808 |
| 22 ene 2024 | 112,30 | 116,55 | 112,20 | 114,70 | 114,70 | 14.710.386 |
| 19 ene 2024 | 109,50 | 111,95 | 108,41 | 111,25 | 111,25 | 11.893.963 |
| 18 ene 2024 | 110,00 | 110,85 | 106,30 | 108,25 | 108,25 | 16.875.903 |
| 17 ene 2024 | 106,40 | 109,15 | 105,85 | 108,80 | 108,80 | 27.772.653 |
| 16 ene 2024 | 112,45 | 112,55 | 107,35 | 107,35 | 107,35 | 17.397.658 |
| 15 ene 2024 | 114,10 | 115,15 | 113,20 | 113,30 | 113,30 | 21.753.389 |
| 12 ene 2024 | 111,00 | 115,15 | 110,70 | 114,45 | 114,45 | 13.509.532 |
| 11 ene 2024 | 113,10 | 116,05 | 110,05 | 110,30 | 110,30 | 66.059.993 |
| 10 ene 2024 | 114,35 | 116,30 | 113,15 | 113,30 | 113,30 | 12.625.504 |
| 09 ene 2024 | 120,40 | 121,50 | 114,25 | 114,35 | 114,35 | 26.401.013 |
| 08 ene 2024 | 119,00 | 120,25 | 115,55 | 119,35 | 119,35 | 16.635.244 |
| 05 ene 2024 | 117,25 | 121,55 | 117,25 | 120,10 | 120,10 | 29.907.638 |
| 04 ene 2024 | 130,00 | 134,75 | 116,20 | 119,70 | 119,70 | 136.535.449 |
| 03 ene 2024 | 160,90 | 161,75 | 155,05 | 155,45 | 155,45 | 10.591.734 |
| 02 ene 2024 | 166,30 | 166,75 | 159,95 | 160,60 | 160,60 | 12.448.352 |
| 29 dic 2023 | 168,00 | 168,70 | 165,95 | 165,95 | 165,95 | 2.903.283 |
| 28 dic 2023 | 168,00 | 168,30 | 166,50 | 167,45 | 167,45 | 4.108.242 |
| 27 dic 2023 | 166,65 | 168,40 | 165,05 | 167,90 | 167,90 | 7.112.227 |
| 22 dic 2023 | 162,60 | 166,35 | 162,00 | 165,00 | 165,00 | 5.621.435 |
| 21 dic 2023 | 172,25 | 175,35 | 172,05 | 173,95 | 173,95 | 7.344.775 |
| 20 dic 2023 | 176,10 | 177,75 | 171,10 | 174,30 | 174,30 | 11.997.858 |
| 19 dic 2023 | 172,05 | 173,50 | 170,85 | 172,50 | 172,50 | 19.823.877 |
| 18 dic 2023 | 172,85 | 174,20 | 170,60 | 171,50 | 171,50 | 4.851.218 |
| 15 dic 2023 | 176,00 | 177,50 | 172,65 | 173,15 | 173,15 | 14.910.798 |
| *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.