Mercados españoles cerrados
S&P 500
5.267,44 -39,57 (-0,75%) Nasdaq
16.734,50 -67,04 (-0,40%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0811 -0,0016 (-0,15%) Petróleo Brent
81,08 -0,82 (-1,00%) Bitcoin EUR
62.083,22 -2.183,23 (-3,40%)
Lexington Gold Ltd (LEX.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 05:33PM BST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 5,2000 | 5,2000 | 4,7500 | 4,8000 | 4,8000 | 866.385 |
| 22 may 2024 | 5,2000 | 5,1040 | 5,0800 | 5,1500 | 5,1500 | 789.466 |
| 21 may 2024 | 5,2000 | 5,3960 | 5,0800 | 5,2000 | 5,2000 | 8010 |
| 20 may 2024 | 5,2000 | 5,3960 | 5,0800 | 5,2000 | 5,2000 | 243.582 |
| 17 may 2024 | 5,2000 | 5,3960 | 5,0800 | 5,2000 | 5,2000 | 87.697 |
| 16 may 2024 | 5,2000 | 5,3960 | 5,0800 | 5,2000 | 5,2000 | 211 |
| 15 may 2024 | 5,1000 | 5,3960 | 5,0040 | 5,2000 | 5,2000 | 459.177 |
| 14 may 2024 | 5,2000 | 5,3800 | 5,0020 | 5,1000 | 5,1000 | 272.261 |
| 13 may 2024 | 5,2000 | 5,3960 | 5,0600 | 5,2000 | 5,2000 | 339.466 |
| 10 may 2024 | 4,9500 | 5,4000 | 4,9040 | 5,2000 | 5,2000 | 384.640 |
| 09 may 2024 | 4,9500 | 5,0970 | 4,9220 | 4,9500 | 4,9500 | 2961 |
| 08 may 2024 | 5,0000 | 5,0800 | 4,8260 | 4,9500 | 4,9500 | 556.904 |
| 07 may 2024 | 5,2000 | 5,1990 | 4,8260 | 4,9500 | 4,9500 | 201.385 |
| 03 may 2024 | 5,2000 | 5,2980 | 5,1900 | 5,2000 | 5,2000 | 37.525 |
| 02 may 2024 | 5,2000 | 5,1000 | 5,1000 | 5,2000 | 5,2000 | 360 |
| 01 may 2024 | 5,2000 | 5,2980 | 5,1000 | 5,2000 | 5,2000 | 1326 |
| 30 abr 2024 | 5,2000 | 5,2980 | 5,1000 | 5,2000 | 5,2000 | 123.063 |
| 29 abr 2024 | 5,2000 | 5,2980 | 5,1000 | 5,2000 | 5,2000 | 20.008 |
| 26 abr 2024 | 5,2000 | 5,2200 | 5,1000 | 5,2000 | 5,2000 | 97.234 |
| 25 abr 2024 | 5,2000 | 5,2980 | 5,2980 | 5,2000 | 5,2000 | 567 |
| 24 abr 2024 | 5,2500 | 5,2980 | 5,1000 | 5,2000 | 5,2000 | 271.274 |
| 23 abr 2024 | 5,3500 | 5,3000 | 5,2000 | 5,2500 | 5,2500 | 168.840 |
| 22 abr 2024 | 5,3500 | 5,4800 | 5,2000 | 5,3500 | 5,3500 | 423.774 |
| 19 abr 2024 | 5,3000 | 5,4800 | 5,1000 | 5,4000 | 5,4000 | 186.879 |
| 18 abr 2024 | 5,3000 | 5,4800 | 5,1000 | 5,3000 | 5,3000 | 442.428 |
| 17 abr 2024 | 5,3000 | 5,4800 | 5,1000 | 5,3000 | 5,3000 | 56.169 |
| 16 abr 2024 | 4,7500 | 5,4960 | 4,8250 | 5,3000 | 5,3000 | 1.394.874 |
| 15 abr 2024 | 4,4000 | 4,7000 | 4,4030 | 4,5000 | 4,5000 | 623.143 |
| 12 abr 2024 | 4,4500 | 4,4980 | 4,3020 | 4,4000 | 4,4000 | 352.506 |
| 11 abr 2024 | 4,5000 | 4,5900 | 4,3040 | 4,5000 | 4,5000 | 1271 |
| 10 abr 2024 | 4,5000 | 4,5900 | 4,2300 | 4,5000 | 4,5000 | 317.712 |
| 09 abr 2024 | 4,1000 | 4,6770 | 4,2000 | 4,5000 | 4,5000 | 844.693 |
| 08 abr 2024 | 4,0000 | 4,2770 | 3,9330 | 4,1000 | 4,1000 | 255.604 |
| 05 abr 2024 | 4,0000 | 4,1000 | 3,9200 | 4,0000 | 4,0000 | 128.443 |
| 04 abr 2024 | 3,9500 | 4,0400 | 4,0400 | 4,0000 | 4,0000 | 67.847 |
| 03 abr 2024 | 3,9500 | 4,0400 | 3,8030 | 3,9500 | 3,9500 | 185.313 |
| 02 abr 2024 | 3,9000 | 4,0530 | 3,8060 | 3,9500 | 3,9500 | 165.444 |
| 28 mar 2024 | 3,9000 | 3,8990 | 3,8010 | 3,8500 | 3,8500 | 131 |
| 27 mar 2024 | 3,9000 | 3,8990 | 3,8110 | 3,8500 | 3,8500 | 203.079 |
| 26 mar 2024 | 3,9000 | 3,8780 | 3,8010 | 3,8500 | 3,8500 | 46.004 |
| 25 mar 2024 | 3,9000 | 3,8780 | 3,8210 | 3,8500 | 3,8500 | 281.750 |
| 22 mar 2024 | 3,9000 | 3,8990 | 3,8550 | 3,8500 | 3,8500 | 423.449 |
| 21 mar 2024 | 3,9000 | 3,8990 | 3,8560 | 3,8500 | 3,8500 | 272.920 |
| 20 mar 2024 | 3,9000 | 3,8990 | 3,8990 | 3,8500 | 3,8500 | 6 |
| 19 mar 2024 | 3,9000 | 3,8990 | 3,8990 | 3,8500 | 3,8500 | 641 |
| 18 mar 2024 | 3,9000 | 3,8990 | 3,8010 | 3,8500 | 3,8500 | 137.329 |
| 15 mar 2024 | 3,9000 | 3,8990 | 3,8990 | 3,8500 | 3,8500 | 897 |
| 14 mar 2024 | 3,9000 | 3,8990 | 3,8010 | 3,8500 | 3,8500 | 43.102 |
| 13 mar 2024 | 3,9000 | 3,9500 | 3,8010 | 3,8500 | 3,8500 | 308.761 |
| 12 mar 2024 | 4,0000 | 4,0000 | 3,8500 | 3,9000 | 3,9000 | 152.297 |
| 11 mar 2024 | 4,0500 | 4,0530 | 3,9000 | 4,0000 | 4,0000 | 88.245 |
| 08 mar 2024 | 3,9500 | 4,0900 | 3,8500 | 3,9500 | 3,9500 | 89.898 |
| 07 mar 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 06 mar 2024 | 3,9500 | 4,0290 | 3,8850 | 3,9500 | 3,9500 | 535.454 |
| 05 mar 2024 | 3,9000 | 4,0900 | 3,8850 | 3,9500 | 3,9500 | 131.869 |
| 04 mar 2024 | 3,9000 | 4,0000 | 3,8500 | 3,9000 | 3,9000 | 323.230 |
| 01 mar 2024 | 3,9000 | 3,9700 | 3,8260 | 3,9000 | 3,9000 | 507.982 |
| 29 feb 2024 | 3,9500 | 3,9980 | 3,8230 | 3,9000 | 3,9000 | 235.460 |
| 28 feb 2024 | 4,0500 | 4,0680 | 3,9030 | 3,9500 | 3,9500 | 63.343 |
| 27 feb 2024 | 4,1000 | 4,2000 | 3,9750 | 4,0500 | 4,0500 | 188.431 |
| 26 feb 2024 | 3,9500 | 4,3700 | 3,8750 | 4,2000 | 4,2000 | 1.155.517 |
| 23 feb 2024 | 3,9000 | 3,9980 | 3,9980 | 3,9000 | 3,9000 | 6253 |
| 22 feb 2024 | 3,8000 | 3,9780 | 3,7030 | 3,9000 | 3,9000 | 546.057 |
| 21 feb 2024 | 3,8000 | 3,8980 | 3,7000 | 3,8000 | 3,8000 | 138.973 |
| 20 feb 2024 | 3,8000 | 3,8980 | 3,8980 | 3,8000 | 3,8000 | 1795 |
| 19 feb 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8000 | 3,8000 | 51.000 |
| 16 feb 2024 | 3,8500 | 3,7030 | 3,7000 | 3,8500 | 3,8500 | 26.915 |
| 15 feb 2024 | 3,8500 | 3,7030 | 3,7030 | 3,8500 | 3,8500 | 268 |
| 14 feb 2024 | 3,8500 | 3,9450 | 3,7030 | 3,8500 | 3,8500 | 260.627 |
| 13 feb 2024 | 3,8500 | 4,0000 | 3,7030 | 3,8500 | 3,8500 | 18.828 |
| 12 feb 2024 | 3,8500 | 3,9450 | 3,7030 | 3,8500 | 3,8500 | 28.547 |
| 09 feb 2024 | 3,8500 | 3,7030 | 3,7030 | 3,8500 | 3,8500 | 25.560 |
| 08 feb 2024 | 3,8500 | 3,9450 | 3,9450 | 3,8500 | 3,8500 | 1267 |
| 07 feb 2024 | 3,9000 | 3,9450 | 3,7030 | 3,8500 | 3,8500 | 265.103 |
| 06 feb 2024 | 3,9000 | 3,9400 | 3,8020 | 3,9000 | 3,9000 | 299.860 |
| 05 feb 2024 | 3,9000 | 3,8880 | 3,8000 | 3,9000 | 3,9000 | 74.683 |
| 02 feb 2024 | 3,9000 | 3,9400 | 3,9300 | 3,9000 | 3,9000 | 18.718 |
| 01 feb 2024 | 3,9000 | 3,8020 | 3,6600 | 3,9000 | 3,9000 | 288.510 |
| 31 ene 2024 | 3,9000 | 3,8500 | 3,8020 | 3,9000 | 3,9000 | 8428 |
| 30 ene 2024 | 3,9500 | 4,0980 | 3,9000 | 3,9000 | 3,9000 | 480.306 |
| 29 ene 2024 | 3,8000 | 4,0000 | 3,9110 | 3,9000 | 3,9000 | 703.111 |
| 26 ene 2024 | 3,8000 | 3,6810 | 3,6810 | 3,8000 | 3,8000 | 6701 |
| 25 ene 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 24 ene 2024 | 3,8000 | 3,8700 | 3,6610 | 3,8000 | 3,8000 | 45.616 |
| 23 ene 2024 | 3,8000 | 3,9000 | 3,6360 | 3,8000 | 3,8000 | 551.076 |
| 22 ene 2024 | 3,6500 | 3,7780 | 3,5030 | 3,8000 | 3,8000 | 669.433 |
| 19 ene 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 18 ene 2024 | 3,6500 | 3,5140 | 3,5030 | 3,6500 | 3,6500 | 12.556 |
| 17 ene 2024 | 3,6500 | 3,7500 | 3,5030 | 3,6500 | 3,6500 | 70.549 |
| 16 ene 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 15 ene 2024 | 3,7500 | 3,7500 | 3,5030 | 3,6500 | 3,6500 | 67.132 |
| 12 ene 2024 | 3,7500 | 3,7800 | 3,5000 | 3,6500 | 3,6500 | 784.166 |
| 11 ene 2024 | 3,9000 | 3,9000 | 3,7000 | 3,7500 | 3,7500 | 916.071 |
| 10 ene 2024 | 3,9500 | 3,9300 | 3,9000 | 3,9500 | 3,9500 | 106.995 |
| 09 ene 2024 | 3,9500 | 3,9010 | 3,9010 | 3,9500 | 3,9500 | 36.600 |
| 08 ene 2024 | 3,9500 | 3,9660 | 3,9010 | 3,9500 | 3,9500 | 246.331 |
| 05 ene 2024 | 4,1500 | 4,0030 | 3,9100 | 3,9500 | 3,9500 | 685.991 |
| 04 ene 2024 | 4,1500 | 4,0800 | 4,0030 | 4,1500 | 4,1500 | 2636 |
| 03 ene 2024 | 4,2500 | 4,1110 | 4,0000 | 4,1500 | 4,1500 | 198.724 |
| 02 ene 2024 | 4,2000 | 4,2450 | 4,1020 | 4,2000 | 4,2000 | 100.812 |
| *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.