Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0695 -0,0011 (-0,11%) Petróleo Brent
85,15 -0,56 (-0,65%) Oro
2.335,20 -33,80 (-1,43%) Bitcoin EUR
60.184,18 -739,82 (-1,21%)
Lynas Rare Earths Ltd (LYI.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:30PM CEST
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 3,6990 | 3,7030 | 3,6990 | 3,6990 | 3,6990 | 60 |
| 20 jun 2024 | 3,7120 | 3,7180 | 3,7080 | 3,7080 | 3,7080 | - |
| 19 jun 2024 | 3,7290 | 3,7540 | 3,7290 | 3,7540 | 3,7540 | - |
| 18 jun 2024 | 3,6900 | 3,6900 | 3,6520 | 3,6830 | 3,6830 | - |
| 17 jun 2024 | 3,6990 | 3,7010 | 3,6990 | 3,6990 | 3,6990 | - |
| 14 jun 2024 | 3,7730 | 3,7730 | 3,7190 | 3,7190 | 3,7190 | - |
| 13 jun 2024 | 3,7900 | 3,8060 | 3,6890 | 3,7000 | 3,7000 | - |
| 12 jun 2024 | 3,9860 | 3,9860 | 3,9390 | 3,9650 | 3,9650 | - |
| 11 jun 2024 | 3,9720 | 3,9720 | 3,9430 | 3,9430 | 3,9430 | - |
| 10 jun 2024 | 4,0000 | 4,0080 | 3,9790 | 3,9790 | 3,9790 | - |
| 07 jun 2024 | 4,0430 | 4,0480 | 3,9990 | 3,9990 | 3,9990 | - |
| 06 jun 2024 | 4,0270 | 4,0270 | 3,9880 | 3,9880 | 3,9880 | - |
| 05 jun 2024 | 4,0280 | 4,0280 | 4,0280 | 4,0280 | 4,0280 | - |
| 04 jun 2024 | 4,0520 | 4,0530 | 3,9980 | 3,9980 | 3,9980 | - |
| 03 jun 2024 | 4,0470 | 4,0480 | 4,0230 | 4,0230 | 4,0230 | - |
| 31 may 2024 | 4,0380 | 4,0380 | 3,9880 | 3,9880 | 3,9880 | - |
| 30 may 2024 | 4,0380 | 4,0380 | 4,0380 | 4,0380 | 4,0380 | - |
| 29 may 2024 | 4,0880 | 4,0880 | 4,0690 | 4,0730 | 4,0730 | - |
| 28 may 2024 | 4,0680 | 4,0680 | 4,0680 | 4,0680 | 4,0680 | - |
| 27 may 2024 | 4,0540 | 4,0650 | 4,0380 | 4,0380 | 4,0380 | - |
| 24 may 2024 | 4,0160 | 4,0380 | 4,0020 | 4,0020 | 4,0020 | - |
| 23 may 2024 | 4,1600 | 4,1970 | 4,1600 | 4,1860 | 4,1860 | - |
| 22 may 2024 | 4,3070 | 4,3070 | 4,2600 | 4,2600 | 4,2600 | - |
| 21 may 2024 | 4,2910 | 4,3090 | 4,2660 | 4,3090 | 4,3090 | - |
| 20 may 2024 | 4,2940 | 4,3080 | 4,2690 | 4,3080 | 4,3080 | - |
| 17 may 2024 | 4,2360 | 4,2590 | 4,2320 | 4,2320 | 4,2320 | - |
| 16 may 2024 | 4,2340 | 4,2420 | 4,2220 | 4,2260 | 4,2260 | - |
| 15 may 2024 | 4,1790 | 4,2120 | 4,1590 | 4,1870 | 4,1870 | 60 |
| 14 may 2024 | 4,1590 | 4,1590 | 4,1540 | 4,1540 | 4,1540 | - |
| 13 may 2024 | 4,2010 | 4,2190 | 4,1830 | 4,1830 | 4,1830 | - |
| 10 may 2024 | 4,1680 | 4,1680 | 4,1430 | 4,1630 | 4,1630 | - |
| 09 may 2024 | 4,0280 | 4,0310 | 4,0220 | 4,0280 | 4,0280 | - |
| 08 may 2024 | 4,0260 | 4,0290 | 4,0120 | 4,0170 | 4,0170 | - |
| 07 may 2024 | 4,0140 | 4,0160 | 3,9940 | 4,0140 | 4,0140 | - |
| 06 may 2024 | 3,9690 | 3,9690 | 3,9540 | 3,9540 | 3,9540 | - |
| 03 may 2024 | 3,9630 | 3,9690 | 3,9540 | 3,9690 | 3,9690 | - |
| 02 may 2024 | 3,8990 | 3,9190 | 3,8990 | 3,8990 | 3,8990 | - |
| 30 abr 2024 | 3,9500 | 3,9500 | 3,9330 | 3,9330 | 3,9330 | 500 |
| 29 abr 2024 | 3,8890 | 3,8920 | 3,8560 | 3,8920 | 3,8920 | - |
| 26 abr 2024 | 3,7480 | 3,7490 | 3,7140 | 3,7390 | 3,7390 | 2800 |
| 25 abr 2024 | 3,8140 | 3,8210 | 3,7690 | 3,7690 | 3,7690 | - |
| 24 abr 2024 | 3,8390 | 3,8690 | 3,8130 | 3,8130 | 3,8130 | - |
| 23 abr 2024 | 3,8790 | 3,8790 | 3,8390 | 3,8390 | 3,8390 | - |
| 22 abr 2024 | 3,8830 | 3,8890 | 3,8800 | 3,8890 | 3,8890 | - |
| 19 abr 2024 | 3,7960 | 3,8790 | 3,7960 | 3,8790 | 3,8790 | - |
| 18 abr 2024 | 3,8880 | 4,0360 | 3,8880 | 3,9750 | 3,9750 | 500 |
| 17 abr 2024 | 3,8410 | 3,8710 | 3,8390 | 3,8520 | 3,8520 | - |
| 16 abr 2024 | 3,6530 | 3,6680 | 3,6530 | 3,6640 | 3,6640 | - |
| 15 abr 2024 | 3,7090 | 3,7090 | 3,6540 | 3,6540 | 3,6540 | - |
| 12 abr 2024 | 3,7030 | 3,7050 | 3,6440 | 3,6540 | 3,6540 | - |
| 11 abr 2024 | 3,6350 | 3,6400 | 3,6140 | 3,6140 | 3,6140 | - |
| 10 abr 2024 | 3,5990 | 3,6660 | 3,5510 | 3,5740 | 3,5740 | 300 |
| 09 abr 2024 | 3,6100 | 3,6100 | 3,5570 | 3,6090 | 3,6090 | - |
| 08 abr 2024 | 3,4290 | 3,4330 | 3,4290 | 3,4330 | 3,4330 | - |
| 05 abr 2024 | 3,4000 | 3,4010 | 3,3900 | 3,3900 | 3,3900 | 82 |
| 04 abr 2024 | 3,5000 | 3,5020 | 3,4600 | 3,4700 | 3,4700 | - |
| 03 abr 2024 | 3,3840 | 3,4180 | 3,3400 | 3,3860 | 3,3860 | 2400 |
| 02 abr 2024 | 3,4170 | 3,4650 | 3,4100 | 3,4250 | 3,4250 | - |
| 28 mar 2024 | 3,3955 | 3,3955 | 3,3440 | 3,3700 | 3,3700 | 500 |
| 27 mar 2024 | 3,3105 | 3,3105 | 3,2530 | 3,3005 | 3,3005 | - |
| 26 mar 2024 | 3,3400 | 3,3400 | 3,2805 | 3,3300 | 3,3300 | - |
| 25 mar 2024 | 3,4895 | 3,4895 | 3,4000 | 3,4000 | 3,4000 | - |
| 22 mar 2024 | 3,4400 | 3,4400 | 3,4135 | 3,4320 | 3,4320 | - |
| 21 mar 2024 | 3,5270 | 3,5270 | 3,4705 | 3,4705 | 3,4705 | - |
| 20 mar 2024 | 3,3905 | 3,3950 | 3,3905 | 3,3950 | 3,3950 | - |
| 19 mar 2024 | 3,4100 | 3,4100 | 3,3400 | 3,3400 | 3,3400 | - |
| 18 mar 2024 | 3,4395 | 3,4450 | 3,4000 | 3,4100 | 3,4100 | - |
| 15 mar 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 14 mar 2024 | 3,4800 | 3,4895 | 3,4500 | 3,4500 | 3,4500 | - |
| 13 mar 2024 | 3,4800 | 3,4895 | 3,4800 | 3,4800 | 3,4800 | - |
| 12 mar 2024 | 3,5005 | 3,5045 | 3,4800 | 3,4810 | 3,4810 | - |
| 11 mar 2024 | 3,4895 | 3,4895 | 3,4700 | 3,4865 | 3,4865 | - |
| 08 mar 2024 | 3,6225 | 3,6605 | 3,5895 | 3,5895 | 3,5895 | 427 |
| 07 mar 2024 | 3,6180 | 3,6560 | 3,6180 | 3,6280 | 3,6280 | - |
| 06 mar 2024 | 3,4700 | 3,5110 | 3,4700 | 3,5110 | 3,5110 | - |
| 05 mar 2024 | 3,5100 | 3,5425 | 3,5100 | 3,5425 | 3,5425 | - |
| 04 mar 2024 | 3,6915 | 3,6915 | 3,6690 | 3,6890 | 3,6890 | - |
| 01 mar 2024 | 3,6170 | 3,6685 | 3,6170 | 3,6685 | 3,6685 | - |
| 29 feb 2024 | 3,4700 | 3,4720 | 3,4465 | 3,4720 | 3,4720 | - |
| 28 feb 2024 | 3,5545 | 3,5545 | 3,5195 | 3,5195 | 3,5195 | - |
| 27 feb 2024 | 3,4205 | 3,4325 | 3,4105 | 3,4325 | 3,4325 | - |
| 26 feb 2024 | 3,5200 | 3,5200 | 3,4805 | 3,4900 | 3,4900 | - |
| 23 feb 2024 | 3,5095 | 3,5095 | 3,4970 | 3,4970 | 3,4970 | - |
| 22 feb 2024 | 3,5600 | 3,5650 | 3,5400 | 3,5440 | 3,5440 | - |
| 21 feb 2024 | 3,5600 | 3,5695 | 3,5195 | 3,5695 | 3,5695 | - |
| 20 feb 2024 | 3,5060 | 3,5060 | 3,4705 | 3,4705 | 3,4705 | - |
| 19 feb 2024 | 3,5895 | 3,5900 | 3,5895 | 3,5895 | 3,5895 | - |
| 16 feb 2024 | 3,5865 | 3,6230 | 3,5595 | 3,5595 | 3,5595 | - |
| 15 feb 2024 | 3,4025 | 3,4325 | 3,4025 | 3,4230 | 3,4230 | - |
| 14 feb 2024 | 3,4000 | 3,4320 | 3,3975 | 3,4320 | 3,4320 | - |
| 13 feb 2024 | 3,5055 | 3,5055 | 3,4310 | 3,4310 | 3,4310 | - |
| 12 feb 2024 | 3,5700 | 3,5700 | 3,4900 | 3,5395 | 3,5395 | - |
| 09 feb 2024 | 3,5300 | 3,5450 | 3,5300 | 3,5450 | 3,5450 | - |
| 08 feb 2024 | 3,6095 | 3,6195 | 3,5695 | 3,5695 | 3,5695 | - |
| 07 feb 2024 | 3,6285 | 3,6285 | 3,6095 | 3,6145 | 3,6145 | - |
| 06 feb 2024 | 3,4710 | 3,5455 | 3,4710 | 3,5125 | 3,5125 | 500 |
| 05 feb 2024 | 3,4205 | 3,4320 | 3,3900 | 3,3900 | 3,3900 | - |
| 02 feb 2024 | 3,4845 | 3,4995 | 3,4795 | 3,4795 | 3,4795 | - |
| 01 feb 2024 | 3,4400 | 3,4430 | 3,3700 | 3,3700 | 3,3700 | - |
| 31 ene 2024 | 3,5295 | 3,5295 | 3,4990 | 3,4990 | 3,4990 | - |
| *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.