Mercados españoles cerrados en 5 hrs 30 min

(LEV)

. Divisa en USD
Añadir a la lista de favoritos
- (-)
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 20240,920,930,890,900,90548.700
24 jun 20240,971,030,900,920,92830.100
21 jun 20240,941,020,941,001,00847.000
20 jun 20241,001,031,001,001,00113.200
18 jun 20241,051,081,001,021,02217.600
17 jun 20241,041,071,001,041,04452.400
14 jun 20241,071,081,051,051,05122.600
13 jun 20241,091,121,081,101,10106.600
12 jun 20241,071,131,071,091,09121.700
11 jun 20241,111,121,071,091,09151.000
10 jun 20241,091,131,091,121,12108.600
07 jun 20241,151,171,091,101,10191.300
06 jun 20241,161,211,151,171,17149.200
05 jun 20241,241,241,131,161,16273.600
04 jun 20241,151,241,141,221,22281.400
03 jun 20241,101,191,061,161,16491.800
31 may 20241,121,171,061,081,08385.200
30 may 20241,051,141,021,091,09584.200
29 may 20241,021,071,001,031,03702.000
28 may 20241,021,061,011,021,02148.000
24 may 20241,011,071,001,041,04365.600
23 may 20241,011,021,001,001,00140.600
22 may 20241,001,031,001,021,02135.100
21 may 20240,951,040,951,021,02317.400
20 may 20240,981,020,900,950,95398.800
17 may 20241,011,040,960,960,96391.200
16 may 20241,001,040,991,031,03551.900
15 may 20241,001,030,981,001,00149.100
14 may 20240,961,040,941,001,00595.000
13 may 20240,890,970,890,970,97325.200
10 may 20240,940,970,890,900,90756.500
09 may 20240,981,040,940,970,97374.700
08 may 20241,041,040,930,970,971.143.400
07 may 20241,081,081,001,041,04477.400
06 may 20241,071,101,031,061,06738.400
03 may 20240,961,040,951,031,03994.700
02 may 20240,960,960,930,960,96166.900
01 may 20240,900,970,900,940,94379.000
30 abr 20240,950,960,900,900,90312.100
29 abr 20240,940,950,910,920,92492.700
26 abr 20240,930,950,910,950,95366.600
25 abr 20240,920,930,880,910,91736.300
24 abr 20240,920,960,920,950,95763.800
23 abr 20240,990,990,930,930,931.042.400
22 abr 20240,991,000,940,950,95843.400
19 abr 20240,951,030,950,970,97568.400
18 abr 20241,041,040,920,960,961.548.900
17 abr 20241,061,091,011,041,04471.200
16 abr 20241,121,131,061,071,07451.200
15 abr 20241,181,191,111,111,11572.900
12 abr 20241,231,251,141,171,17610.600
11 abr 20241,271,291,221,221,22631.500
10 abr 20241,261,311,261,281,28457.500
09 abr 20241,301,351,301,321,32266.300
08 abr 20241,331,361,301,321,32163.100
05 abr 20241,321,341,291,311,31447.800
04 abr 20241,441,461,341,341,34620.400
03 abr 20241,351,421,351,411,41272.200
02 abr 20241,401,431,381,381,38171.900
01 abr 20241,421,471,401,421,42368.900
28 mar 20241,491,501,411,421,42755.400
27 mar 20241,391,511,381,471,471.788.600
26 mar 20241,371,451,371,391,39670.600
25 mar 20241,301,431,301,351,35741.100
22 mar 20241,341,351,301,301,30511.200
21 mar 20241,331,421,311,341,34825.400
20 mar 20241,201,331,191,311,31608.400
19 mar 20241,181,231,181,201,20749.200
18 mar 20241,221,241,201,201,20329.300
15 mar 20241,241,271,201,211,21800.300
14 mar 20241,291,301,251,251,25744.900
13 mar 20241,351,381,281,301,301.217.400
12 mar 20241,341,381,331,351,35153.300
11 mar 20241,341,411,341,371,37342.100
08 mar 20241,351,401,331,371,37411.600
07 mar 20241,331,361,321,351,35347.400
06 mar 20241,361,381,311,331,33672.800
05 mar 20241,361,391,331,331,33869.900
04 mar 20241,451,451,341,361,361.735.700
01 mar 20241,521,561,421,451,451.095.900
29 feb 20241,651,651,411,461,462.425.300
28 feb 20241,751,751,671,671,67533.900
27 feb 20241,701,761,701,751,75309.200
26 feb 20241,731,801,711,711,71471.400
23 feb 20241,681,761,661,761,76292.000
22 feb 20241,701,721,671,691,69371.400
21 feb 20241,731,741,681,711,71314.200
20 feb 20241,821,821,731,761,76211.400
16 feb 20241,781,831,751,821,82309.900
15 feb 20241,731,791,731,781,78255.400
14 feb 20241,741,791,721,721,72798.000
13 feb 20241,741,781,721,721,72336.100
12 feb 20241,831,861,781,811,81290.500
09 feb 20241,741,821,731,791,79258.800
08 feb 20241,741,781,741,751,75153.700
07 feb 20241,771,771,731,741,74178.300
06 feb 20241,721,781,721,771,77203.200
05 feb 20241,751,771,721,721,72230.300
02 feb 20241,781,791,751,771,77223.100
01 feb 20241,771,811,751,811,81296.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...