Mercados españoles cerrados en 6 hrs
IBEX 35
11.312,60 -16,40 (-0,14%) Euro Stoxx 50
5.042,66 +17,49 (+0,35%) Dólar/Euro
1,0840 +0,0013 (+0,12%) Petróleo Brent
82,17 +0,27 (+0,33%) Oro
2.365,60 -27,30 (-1,14%) Bitcoin EUR
64.322,30 -262,83 (-0,41%)
Link Real Estate Investment Trust (LKREF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:55PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 21 may 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 13.400 |
| 20 may 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 17 may 2024 | 4,6800 | 4,7000 | 4,6800 | 4,7000 | 4,7000 | 3400 |
| 16 may 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 800 |
| 15 may 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 14 may 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 21.000 |
| 13 may 2024 | 4,6400 | 4,6500 | 4,6400 | 4,6500 | 4,6500 | 1800 |
| 10 may 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 1000 |
| 09 may 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 08 may 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 07 may 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 06 may 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 03 may 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 02 may 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 01 may 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 30 abr 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 29 abr 2024 | 4,4300 | 4,4300 | 4,2000 | 4,3500 | 4,3500 | 1100 |
| 26 abr 2024 | 4,2200 | 4,3000 | 4,2200 | 4,3000 | 4,3000 | 700 |
| 25 abr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 500 |
| 24 abr 2024 | 4,4300 | 4,4500 | 4,3500 | 4,3500 | 4,3500 | 39.800 |
| 23 abr 2024 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 12.200 |
| 22 abr 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
| 19 abr 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 3800 |
| 18 abr 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 12.500 |
| 17 abr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 200 |
| 16 abr 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3100 |
| 15 abr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 100 |
| 12 abr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 1000 |
| 11 abr 2024 | 4,3000 | 4,3500 | 4,3000 | 4,3100 | 4,3100 | 11.200 |
| 10 abr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 09 abr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 08 abr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 05 abr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 04 abr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 03 abr 2024 | 4,1500 | 4,2000 | 4,1500 | 4,2000 | 4,2000 | 9100 |
| 02 abr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 100 |
| 01 abr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 800 |
| 28 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 42.400 |
| 27 mar 2024 | 4,3300 | 4,3600 | 4,3300 | 4,3600 | 4,3600 | 3000 |
| 26 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 25 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 22 mar 2024 | 4,4600 | 4,4600 | 4,3000 | 4,3000 | 4,3000 | 15.000 |
| 21 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 900 |
| 20 mar 2024 | 4,7000 | 4,7000 | 4,4200 | 4,7000 | 4,7000 | 6800 |
| 19 mar 2024 | 4,6500 | 4,6500 | 4,5700 | 4,5700 | 4,5700 | 15.700 |
| 18 mar 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 35.200 |
| 15 mar 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
| 14 mar 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 800 |
| 13 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 12 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 11 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 258.300 |
| 08 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 07 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 06 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 100 |
| 05 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 200 |
| 04 mar 2024 | 5,0000 | 5,0000 | 4,8400 | 4,8400 | 4,8400 | 1200 |
| 01 mar 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 11.300 |
| 29 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 65.600 |
| 28 feb 2024 | 4,8700 | 4,9200 | 4,8700 | 4,9200 | 4,9200 | 1400 |
| 27 feb 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 16.000 |
| 26 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 1100 |
| 23 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 3500 |
| 22 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 21 feb 2024 | 4,8600 | 4,9200 | 4,7400 | 4,9200 | 4,9200 | 8000 |
| 20 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 100 |
| 16 feb 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 13.100 |
| 15 feb 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 14 feb 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4300 |
| 13 feb 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 200 |
| 12 feb 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 100 |
| 09 feb 2024 | 4,7500 | 4,9100 | 4,7500 | 4,8800 | 4,8800 | 17.900 |
| 08 feb 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 07 feb 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 2000 |
| 06 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 05 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 02 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 1900 |
| 01 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 30.000 |
| 31 ene 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 30 ene 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 29 ene 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 3800 |
| 26 ene 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 100 |
| 25 ene 2024 | 5,1000 | 5,1000 | 4,8900 | 4,8900 | 4,8900 | 14.200 |
| 24 ene 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 23 ene 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 3100 |
| 22 ene 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 10.700 |
| 19 ene 2024 | 5,3700 | 5,3800 | 5,3700 | 5,3800 | 5,3800 | 600 |
| 18 ene 2024 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 13.100 |
| 17 ene 2024 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | - |
| 16 ene 2024 | 5,4700 | 5,4700 | 5,4300 | 5,4300 | 5,4300 | 1200 |
| 12 ene 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 11 ene 2024 | 5,6500 | 5,6500 | 5,5000 | 5,5000 | 5,5000 | 17.700 |
| 10 ene 2024 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 77.800 |
| 09 ene 2024 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | - |
| 08 ene 2024 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5400 |
| 05 ene 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 18.400 |
| 04 ene 2024 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | - |
| 03 ene 2024 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | - |
| 02 ene 2024 | 5,6700 | 5,6700 | 5,6300 | 5,6300 | 5,6300 | 1000 |
| 29 dic 2023 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 200 |
| *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.