Mercados españoles cerrados en 1 hr 37 mins
IBEX 35
11.008,40 -110,50 (-0,99%) Euro Stoxx 50
4.905,27 -30,70 (-0,62%) Dólar/Euro
1,0679 -0,0037 (-0,34%) Petróleo Brent
84,81 -0,20 (-0,24%) Oro
2.307,40 -23,40 (-1,00%) Bitcoin EUR
57.838,98 +449,00 (+0,78%)
LondonMetric Property Plc (LMP.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
A partir del 02:37PM BST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 194,70 | 196,40 | 192,00 | 192,84 | 192,84 | 1.541.452 |
| 25 jun 2024 | 197,00 | 197,00 | 192,90 | 193,90 | 193,90 | 11.409.236 |
| 24 jun 2024 | 195,70 | 197,00 | 192,30 | 196,20 | 196,20 | 4.717.250 |
| 21 jun 2024 | 192,00 | 199,70 | 191,90 | 194,90 | 194,90 | 60.286.972 |
| 20 jun 2024 | 195,70 | 197,20 | 194,20 | 196,60 | 196,60 | 4.538.800 |
| 19 jun 2024 | 196,70 | 196,70 | 193,80 | 194,70 | 194,70 | 3.544.249 |
| 18 jun 2024 | 192,10 | 197,70 | 192,10 | 196,40 | 196,40 | 5.957.137 |
| 17 jun 2024 | 196,60 | 197,00 | 193,40 | 193,40 | 193,40 | 10.323.301 |
| 14 jun 2024 | 194,90 | 196,16 | 193,10 | 194,50 | 194,50 | 2.178.605 |
| 13 jun 2024 | 197,70 | 200,40 | 194,90 | 194,90 | 194,90 | 19.468.405 |
| 13 jun 2024 | 3 Dividendo | |||||
| 12 jun 2024 | 197,00 | 202,20 | 195,70 | 202,20 | 199,20 | 3.578.819 |
| 11 jun 2024 | 201,20 | 202,40 | 196,50 | 196,80 | 193,88 | 4.780.651 |
| 10 jun 2024 | 198,00 | 201,20 | 197,66 | 200,40 | 197,43 | 5.085.230 |
| 07 jun 2024 | 205,40 | 206,40 | 199,10 | 199,10 | 196,15 | 8.666.916 |
| 06 jun 2024 | 202,40 | 207,26 | 202,40 | 205,20 | 202,16 | 3.283.534 |
| 05 jun 2024 | 207,80 | 208,64 | 203,20 | 205,40 | 202,35 | 5.247.823 |
| 04 jun 2024 | 207,20 | 209,20 | 200,44 | 206,60 | 203,53 | 16.319.606 |
| 03 jun 2024 | 202,40 | 208,20 | 202,40 | 208,00 | 204,91 | 6.668.534 |
| 31 may 2024 | 204,40 | 205,20 | 201,69 | 204,20 | 201,17 | 8.878.147 |
| 30 may 2024 | 202,80 | 205,00 | 197,10 | 204,40 | 201,37 | 16.348.555 |
| 29 may 2024 | 205,80 | 205,80 | 198,60 | 198,60 | 195,65 | 3.388.045 |
| 28 may 2024 | 204,20 | 205,67 | 200,80 | 203,20 | 200,19 | 4.221.149 |
| 24 may 2024 | 199,50 | 202,00 | 198,00 | 201,40 | 198,41 | 4.828.057 |
| 23 may 2024 | 206,00 | 206,00 | 201,00 | 201,00 | 198,02 | 5.614.075 |
| 22 may 2024 | 206,80 | 208,00 | 204,46 | 205,40 | 202,35 | 16.276.217 |
| 21 may 2024 | 207,20 | 208,60 | 206,60 | 208,00 | 204,91 | 2.166.323 |
| 20 may 2024 | 208,20 | 210,40 | 206,93 | 208,00 | 204,91 | 3.008.350 |
| 17 may 2024 | 210,20 | 210,40 | 207,53 | 209,20 | 206,10 | 2.708.927 |
| 16 may 2024 | 210,20 | 210,80 | 208,80 | 210,20 | 207,08 | 21.126.159 |
| 15 may 2024 | 207,00 | 210,00 | 203,53 | 209,40 | 206,29 | 3.497.856 |
| 14 may 2024 | 202,40 | 206,00 | 202,20 | 202,80 | 199,79 | 6.199.724 |
| 13 may 2024 | 199,20 | 204,60 | 199,20 | 202,40 | 199,40 | 2.198.904 |
| 10 may 2024 | 206,00 | 206,60 | 202,00 | 202,80 | 199,79 | 2.955.577 |
| 09 may 2024 | 199,20 | 205,20 | 199,20 | 204,00 | 200,97 | 2.323.702 |
| 08 may 2024 | 207,00 | 207,00 | 202,60 | 204,00 | 200,97 | 3.141.236 |
| 07 may 2024 | 205,00 | 205,80 | 202,80 | 203,40 | 200,38 | 15.855.826 |
| 03 may 2024 | 194,10 | 205,60 | 194,10 | 202,80 | 199,79 | 5.103.273 |
| 02 may 2024 | 197,20 | 200,40 | 197,20 | 198,80 | 195,85 | 5.418.981 |
| 01 may 2024 | 195,70 | 198,10 | 193,90 | 196,90 | 193,98 | 2.117.231 |
| 30 abr 2024 | 197,60 | 198,60 | 196,00 | 196,60 | 193,68 | 5.554.584 |
| 29 abr 2024 | 199,50 | 199,50 | 195,60 | 197,10 | 194,18 | 7.564.727 |
| 26 abr 2024 | 196,40 | 197,10 | 194,40 | 196,30 | 193,39 | 6.256.180 |
| 25 abr 2024 | 193,40 | 196,40 | 192,50 | 194,70 | 191,81 | 8.251.522 |
| 24 abr 2024 | 197,70 | 198,90 | 193,30 | 193,70 | 190,83 | 6.656.469 |
| 23 abr 2024 | 199,00 | 199,20 | 196,40 | 197,80 | 194,87 | 6.418.917 |
| 22 abr 2024 | 196,90 | 198,70 | 195,68 | 196,80 | 193,88 | 4.405.259 |
| 19 abr 2024 | 197,00 | 197,00 | 191,30 | 194,50 | 191,61 | 5.076.082 |
| 18 abr 2024 | 193,00 | 194,40 | 192,20 | 194,10 | 191,22 | 8.834.867 |
| 17 abr 2024 | 192,00 | 195,60 | 191,60 | 192,50 | 189,64 | 7.024.534 |
| 16 abr 2024 | 191,40 | 195,20 | 191,40 | 194,30 | 191,42 | 4.879.697 |
| 15 abr 2024 | 194,20 | 198,20 | 194,20 | 196,00 | 193,09 | 3.947.859 |
| 12 abr 2024 | 201,00 | 201,00 | 196,20 | 196,30 | 193,39 | 9.125.399 |
| 11 abr 2024 | 194,60 | 199,20 | 194,30 | 198,70 | 195,75 | 11.789.344 |
| 10 abr 2024 | 199,70 | 202,40 | 193,60 | 195,40 | 192,50 | 5.108.590 |
| 09 abr 2024 | 199,40 | 199,70 | 197,50 | 198,10 | 195,16 | 2.906.992 |
| 08 abr 2024 | 194,70 | 200,80 | 194,70 | 199,10 | 196,15 | 10.884.900 |
| 05 abr 2024 | 195,80 | 198,50 | 195,80 | 198,10 | 195,16 | 4.734.499 |
| 04 abr 2024 | 200,80 | 201,60 | 199,20 | 200,00 | 197,03 | 5.426.976 |
| 03 abr 2024 | 204,00 | 204,00 | 197,80 | 200,00 | 197,03 | 13.634.675 |
| 02 abr 2024 | 203,40 | 205,20 | 200,10 | 201,20 | 198,21 | 23.365.236 |
| 28 mar 2024 | 199,40 | 204,20 | 198,10 | 203,20 | 200,19 | 9.173.287 |
| 27 mar 2024 | 201,00 | 201,00 | 197,50 | 199,80 | 196,84 | 10.563.168 |
| 26 mar 2024 | 196,70 | 199,40 | 195,60 | 199,00 | 196,05 | 5.651.041 |
| 25 mar 2024 | 193,90 | 198,00 | 193,90 | 196,70 | 193,78 | 8.328.370 |
| 22 mar 2024 | 197,10 | 200,38 | 194,40 | 197,90 | 194,96 | 13.344.273 |
| 21 mar 2024 | 197,50 | 198,20 | 194,30 | 197,70 | 194,77 | 8.946.108 |
| 20 mar 2024 | 189,60 | 194,00 | 189,60 | 193,30 | 190,43 | 7.560.479 |
| 19 mar 2024 | 192,70 | 194,30 | 189,80 | 191,50 | 188,66 | 4.282.057 |
| 18 mar 2024 | 190,10 | 193,10 | 189,97 | 192,20 | 189,35 | 4.181.759 |
| 15 mar 2024 | 192,40 | 194,40 | 190,10 | 190,70 | 187,87 | 13.075.946 |
| 14 mar 2024 | 193,10 | 194,50 | 190,90 | 191,70 | 188,86 | 5.586.980 |
| 13 mar 2024 | 192,30 | 193,40 | 190,70 | 192,70 | 189,84 | 7.013.137 |
| 12 mar 2024 | 196,50 | 196,50 | 191,50 | 192,40 | 189,55 | 7.026.326 |
| 11 mar 2024 | 192,40 | 196,00 | 192,40 | 196,00 | 193,09 | 9.634.178 |
| 08 mar 2024 | 192,50 | 196,20 | 189,90 | 194,30 | 191,42 | 9.030.960 |
| 07 mar 2024 | 193,20 | 195,60 | 190,50 | 192,50 | 189,64 | 24.673.073 |
| 06 mar 2024 | 188,90 | 193,60 | 188,80 | 191,10 | 188,26 | 21.987.389 |
| 05 mar 2024 | 182,30 | 186,00 | 182,30 | 185,80 | 183,04 | 4.115.899 |
| 04 mar 2024 | 182,80 | 183,50 | 179,60 | 183,40 | 180,68 | 21.324.063 |
| 01 mar 2024 | 178,00 | 184,20 | 178,00 | 182,80 | 180,09 | 5.806.540 |
| 29 feb 2024 | 186,00 | 186,00 | 179,80 | 180,40 | 177,72 | 6.487.513 |
| 29 feb 2024 | 2.4 Dividendo | |||||
| 28 feb 2024 | 185,00 | 186,50 | 179,20 | 181,80 | 176,74 | 4.638.793 |
| 27 feb 2024 | 187,80 | 189,00 | 185,50 | 185,50 | 180,34 | 10.808.395 |
| 26 feb 2024 | 188,00 | 190,60 | 187,80 | 188,70 | 183,45 | 5.172.969 |
| 23 feb 2024 | 190,30 | 190,30 | 185,80 | 188,40 | 183,15 | 5.265.408 |
| 22 feb 2024 | 189,90 | 189,90 | 186,30 | 186,30 | 181,11 | 4.485.771 |
| 21 feb 2024 | 190,30 | 190,80 | 187,80 | 187,80 | 182,57 | 9.022.579 |
| 20 feb 2024 | 192,50 | 192,50 | 187,50 | 189,70 | 184,42 | 6.108.811 |
| 19 feb 2024 | 192,40 | 192,50 | 186,50 | 188,50 | 183,25 | 1.995.191 |
| 16 feb 2024 | 190,00 | 190,40 | 182,90 | 188,10 | 182,86 | 1.842.288 |
| 15 feb 2024 | 183,80 | 189,90 | 183,80 | 188,80 | 183,54 | 2.447.870 |
| 14 feb 2024 | 182,00 | 188,70 | 182,00 | 185,90 | 180,72 | 2.489.721 |
| 13 feb 2024 | 188,10 | 190,10 | 183,70 | 185,40 | 180,24 | 4.647.154 |
| 12 feb 2024 | 186,50 | 190,10 | 185,10 | 188,50 | 183,25 | 9.097.576 |
| 09 feb 2024 | 192,00 | 192,00 | 185,70 | 186,20 | 181,02 | 1.765.243 |
| 08 feb 2024 | 192,70 | 193,80 | 186,70 | 187,70 | 182,47 | 3.353.945 |
| 07 feb 2024 | 187,00 | 192,03 | 182,70 | 188,20 | 182,96 | 5.959.222 |
| 06 feb 2024 | 186,70 | 189,40 | 184,90 | 188,40 | 183,15 | 2.130.842 |
| *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.