Mercados españoles cerrados en 8 hrs 27 min
IBEX 35
11.299,30 -63,50 (-0,56%) Euro Stoxx 50
5.072,45 -28,45 (-0,56%) Dólar/Euro
1,0867 -0,0002 (-0,02%) Petróleo Brent
83,81 +0,54 (+0,65%) Oro
2.390,20 +4,70 (+0,20%) Bitcoin EUR
60.719,52 +16,68 (+0,03%)
Libertine Holdings PLC (LIB.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
A partir del 04:40PM BST. Mercado abierto.
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 15 may 2024 | 3,0000 | 3,3000 | 2,5000 | 3,3000 | 3,3000 | 36.059 |
| 14 may 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 13 may 2024 | 3,2500 | 3,3000 | 3,0600 | 3,3000 | 3,3000 | 746 |
| 10 may 2024 | 3,5000 | 2,5000 | 2,5000 | 3,0000 | 3,0000 | 100.000 |
| 09 may 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 08 may 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 07 may 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 03 may 2024 | 3,5000 | 3,0000 | 3,0000 | 3,5000 | 3,5000 | 15.000 |
| 02 may 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 01 may 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 30 abr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 29 abr 2024 | 3,5000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 33 |
| 26 abr 2024 | 4,2500 | 4,0000 | 4,0000 | 4,2500 | 4,2500 | 25.225 |
| 25 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 24 abr 2024 | 4,2500 | 4,0000 | 4,0000 | 4,2500 | 4,2500 | 9382 |
| 23 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 22 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 19 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 18 abr 2024 | 4,2500 | 4,0500 | 4,0000 | 4,2500 | 4,2500 | 120.032 |
| 17 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 16 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 15 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 12 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 11 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 10 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 09 abr 2024 | 4,2500 | 4,2000 | 4,2000 | 4,2500 | 4,2500 | 9382 |
| 08 abr 2024 | 4,2500 | 4,1000 | 4,1000 | 4,2500 | 4,2500 | 10.000 |
| 05 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 04 abr 2024 | 4,2500 | 4,0000 | 4,0000 | 4,2500 | 4,2500 | 1309 |
| 03 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 02 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 28 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 27 mar 2024 | 4,2500 | 4,0000 | 4,0000 | 4,2500 | 4,2500 | 17.000 |
| 26 mar 2024 | 4,5000 | 4,0700 | 4,0000 | 4,2500 | 4,2500 | 44.953 |
| 25 mar 2024 | 4,5000 | 4,0000 | 3,8400 | 4,5000 | 4,5000 | 4225 |
| 22 mar 2024 | 4,2500 | 4,2400 | 4,2400 | 4,2500 | 4,2500 | 19.953 |
| 21 mar 2024 | 4,2500 | 4,3400 | 4,3400 | 4,2500 | 4,2500 | 3283 |
| 20 mar 2024 | 4,2500 | 4,3250 | 4,3250 | 4,2500 | 4,2500 | 25.000 |
| 19 mar 2024 | 4,2500 | 4,6600 | 4,0000 | 4,0000 | 4,0000 | 30.445 |
| 18 mar 2024 | 4,5000 | 4,9400 | 4,0110 | 4,2500 | 4,2500 | 11.803 |
| 15 mar 2024 | 4,5000 | 4,3740 | 4,0000 | 4,5000 | 4,5000 | 42.589 |
| 14 mar 2024 | 4,5000 | 4,3880 | 4,3880 | 4,5000 | 4,5000 | 10.255 |
| 13 mar 2024 | 4,5000 | 4,5990 | 3,7500 | 4,0000 | 4,0000 | 153.885 |
| 12 mar 2024 | 4,5000 | 5,2000 | 4,0000 | 4,0000 | 4,0000 | 229.588 |
| 11 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 08 mar 2024 | 4,5000 | 4,0050 | 4,0050 | 4,2500 | 4,2500 | 10.493 |
| 07 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 06 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 05 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 04 mar 2024 | 4,2500 | 4,5000 | 4,0050 | 4,2500 | 4,2500 | 2974 |
| 01 mar 2024 | 4,5000 | 4,2000 | 4,2000 | 4,2500 | 4,2500 | 1012 |
| 29 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 28 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 27 feb 2024 | 4,0000 | 4,3600 | 4,2850 | 4,2500 | 4,2500 | 85.799 |
| 26 feb 2024 | 3,8500 | 4,0650 | 3,8400 | 4,0000 | 4,0000 | 62.000 |
| 23 feb 2024 | 3,7500 | 4,1200 | 3,5000 | 3,5000 | 3,5000 | 7152 |
| 22 feb 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 21 feb 2024 | 3,6000 | 4,0000 | 3,6500 | 4,0000 | 4,0000 | 20.553 |
| 20 feb 2024 | 5,2500 | 5,0000 | 3,4050 | 3,6000 | 3,6000 | 723.286 |
| 19 feb 2024 | 6,2500 | 6,1810 | 5,0500 | 5,2500 | 5,2500 | 247.062 |
| 16 feb 2024 | 4,5000 | 7,6600 | 4,4000 | 6,2500 | 6,2500 | 2.036.090 |
| 15 feb 2024 | 2,2500 | 4,8500 | 2,4250 | 4,6000 | 4,6000 | 1.735.826 |
| 14 feb 2024 | 2,1500 | 2,5000 | 1,9780 | 2,2500 | 2,2500 | 465.916 |
| 13 feb 2024 | 1,7500 | 1,9000 | 1,8800 | 1,9000 | 1,9000 | 50.000 |
| 12 feb 2024 | 1,7500 | 1,7200 | 1,7200 | 1,7500 | 1,7500 | 100.000 |
| 09 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 08 feb 2024 | 1,4500 | 1,7000 | 1,3600 | 1,7500 | 1,7500 | 725.000 |
| 07 feb 2024 | 1,6500 | 1,6000 | 1,5000 | 1,4500 | 1,4500 | 75.000 |
| 06 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 05 feb 2024 | 1,7500 | 1,5680 | 1,5680 | 1,7500 | 1,7500 | 20.000 |
| 02 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 01 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 31 ene 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 30 ene 2024 | 1,6500 | 1,5680 | 1,5680 | 1,6500 | 1,6500 | 950 |
| 29 ene 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 26 ene 2024 | 1,7500 | 1,8100 | 1,8100 | 1,6500 | 1,6500 | 5000 |
| 25 ene 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 24 ene 2024 | 1,6500 | 2,0000 | 2,0000 | 1,6500 | 1,6500 | 50.000 |
| 23 ene 2024 | 1,7500 | 1,5350 | 1,5350 | 1,6500 | 1,6500 | 40.000 |
| 22 ene 2024 | 2,0500 | 1,8250 | 1,5500 | 1,7500 | 1,7500 | 70.000 |
| 19 ene 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
| 18 ene 2024 | 2,0500 | 1,8560 | 1,8560 | 2,0500 | 2,0500 | 9635 |
| 17 ene 2024 | 2,6500 | 2,5600 | 1,8490 | 2,0500 | 2,0500 | 220.000 |
| 16 ene 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 15 ene 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 12 ene 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 11 ene 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 10 ene 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 09 ene 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 08 ene 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 05 ene 2024 | 2,6500 | 2,5000 | 2,5000 | 2,6500 | 2,6500 | 20.000 |
| 04 ene 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 03 ene 2024 | 2,6500 | 2,5000 | 2,5000 | 2,6500 | 2,6500 | 36.949 |
| 02 ene 2024 | 2,6500 | 2,6800 | 2,6800 | 2,6500 | 2,6500 | 40.152 |
| 29 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 28 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 27 dic 2023 | 2,6500 | 2,6800 | 2,6800 | 2,6500 | 2,6500 | 4353 |
| 22 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 21 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| *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.