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
85,17 -0,54 (-0,63%) Oro
2.334,80 -34,20 (-1,44%) Bitcoin EUR
60.116,98 -739,72 (-1,22%)
Lynas Rare Earths Limited (LYI.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:34PM 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 | 3,7200 | 3,7880 | 3,7200 | 3,7880 | 3,7880 | 392 |
| 20 jun 2024 | 3,7250 | 3,7280 | 3,7250 | 3,7280 | 3,7280 | 100 |
| 19 jun 2024 | 3,7400 | 3,8000 | 3,7400 | 3,8000 | 3,8000 | 15.850 |
| 18 jun 2024 | 3,7120 | 3,7120 | 3,6300 | 3,6410 | 3,6410 | 62.275 |
| 17 jun 2024 | 3,7100 | 3,7400 | 3,7100 | 3,7100 | 3,7100 | 5550 |
| 14 jun 2024 | 3,7600 | 3,7800 | 3,7300 | 3,7300 | 3,7300 | 17.397 |
| 13 jun 2024 | 3,9190 | 3,9190 | 3,6810 | 3,7600 | 3,7600 | 82.690 |
| 12 jun 2024 | 3,9700 | 3,9900 | 3,9700 | 3,9710 | 3,9710 | 1040 |
| 11 jun 2024 | 3,9800 | 3,9800 | 3,9700 | 3,9700 | 3,9700 | 4447 |
| 10 jun 2024 | 4,0050 | 4,0180 | 4,0050 | 4,0180 | 4,0180 | 480 |
| 07 jun 2024 | 4,0500 | 4,0510 | 4,0500 | 4,0510 | 4,0510 | 160 |
| 06 jun 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 3500 |
| 05 jun 2024 | 4,0400 | 4,1100 | 4,0400 | 4,1100 | 4,1100 | 152 |
| 04 jun 2024 | 4,0600 | 4,0800 | 4,0600 | 4,0800 | 4,0800 | 4840 |
| 03 jun 2024 | 4,0600 | 4,0610 | 4,0600 | 4,0600 | 4,0600 | 1770 |
| 31 may 2024 | 4,0340 | 4,0340 | 4,0300 | 4,0300 | 4,0300 | 1300 |
| 30 may 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 888 |
| 29 may 2024 | 4,1000 | 4,1700 | 4,1000 | 4,1700 | 4,1700 | 201 |
| 28 may 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 420 |
| 27 may 2024 | 4,0570 | 4,0570 | 4,0510 | 4,0510 | 4,0510 | 230 |
| 24 may 2024 | 4,0290 | 4,0600 | 4,0000 | 4,0000 | 4,0000 | 8750 |
| 23 may 2024 | 4,1810 | 4,2400 | 4,1810 | 4,2100 | 4,2100 | 21.600 |
| 22 may 2024 | 4,4000 | 4,4000 | 4,3000 | 4,3500 | 4,3500 | 6845 |
| 21 may 2024 | 4,2910 | 4,3610 | 4,2910 | 4,3480 | 4,3480 | 2120 |
| 20 may 2024 | 4,3000 | 4,3000 | 4,2950 | 4,2950 | 4,2950 | 1359 |
| 17 may 2024 | 4,2420 | 4,2420 | 4,2410 | 4,2410 | 4,2410 | 29 |
| 16 may 2024 | 4,2700 | 4,2950 | 4,2350 | 4,2400 | 4,2400 | 3750 |
| 15 may 2024 | 4,2100 | 4,2200 | 4,2100 | 4,2200 | 4,2200 | 4063 |
| 14 may 2024 | 4,1700 | 4,1890 | 4,1400 | 4,1400 | 4,1400 | 6700 |
| 13 may 2024 | 4,2590 | 4,2590 | 4,1920 | 4,2200 | 4,2200 | 5270 |
| 10 may 2024 | 4,1600 | 4,2280 | 4,1600 | 4,2200 | 4,2200 | 2173 |
| 09 may 2024 | 4,0300 | 4,1090 | 4,0290 | 4,0400 | 4,0400 | 400 |
| 08 may 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
| 07 may 2024 | 4,0250 | 4,0990 | 4,0230 | 4,0970 | 4,0970 | 7861 |
| 06 may 2024 | 4,0390 | 4,0390 | 3,9680 | 4,0300 | 4,0300 | 740 |
| 03 may 2024 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | - |
| 02 may 2024 | 3,9110 | 3,9800 | 3,9100 | 3,9800 | 3,9800 | 4067 |
| 30 abr 2024 | 3,9470 | 4,0090 | 3,9410 | 4,0090 | 4,0090 | 11.060 |
| 29 abr 2024 | 3,9500 | 3,9700 | 3,9000 | 3,9000 | 3,9000 | 4900 |
| 26 abr 2024 | 3,7600 | 3,8300 | 3,7600 | 3,8300 | 3,8300 | 580 |
| 25 abr 2024 | 3,8300 | 3,8300 | 3,8200 | 3,8200 | 3,8200 | 9136 |
| 24 abr 2024 | 3,8490 | 3,9200 | 3,8490 | 3,8810 | 3,8810 | 6970 |
| 23 abr 2024 | 3,8500 | 3,9080 | 3,8500 | 3,8510 | 3,8510 | 180 |
| 22 abr 2024 | 3,8500 | 3,9100 | 3,8500 | 3,9090 | 3,9090 | 4925 |
| 19 abr 2024 | 3,8600 | 3,9200 | 3,7900 | 3,9200 | 3,9200 | 7920 |
| 18 abr 2024 | 3,9010 | 4,0390 | 3,9010 | 4,0370 | 4,0370 | 24.540 |
| 17 abr 2024 | 3,8990 | 3,9490 | 3,8730 | 3,9000 | 3,9000 | 6817 |
| 16 abr 2024 | 3,6510 | 3,7390 | 3,6510 | 3,7390 | 3,7390 | 16.538 |
| 15 abr 2024 | 3,7660 | 3,7660 | 3,6800 | 3,6800 | 3,6800 | 8200 |
| 12 abr 2024 | 3,6800 | 3,7200 | 3,6800 | 3,7000 | 3,7000 | 1350 |
| 11 abr 2024 | 3,6200 | 3,6210 | 3,6200 | 3,6210 | 3,6210 | 540 |
| 10 abr 2024 | 3,6200 | 3,6580 | 3,5900 | 3,6580 | 3,6580 | 6415 |
| 09 abr 2024 | 3,6200 | 3,6390 | 3,5550 | 3,6390 | 3,6390 | 11.100 |
| 08 abr 2024 | 3,4550 | 3,5070 | 3,4360 | 3,5060 | 3,5060 | 7450 |
| 05 abr 2024 | 3,4100 | 3,4500 | 3,3850 | 3,4200 | 3,4200 | 9520 |
| 04 abr 2024 | 3,5100 | 3,5500 | 3,4700 | 3,4700 | 3,4700 | 10.407 |
| 03 abr 2024 | 3,3900 | 3,4200 | 3,3510 | 3,3860 | 3,3860 | 10.300 |
| 02 abr 2024 | 3,4500 | 3,4520 | 3,4100 | 3,4100 | 3,4100 | 13.652 |
| 28 mar 2024 | 3,3900 | 3,3905 | 3,3900 | 3,3900 | 3,3900 | 4090 |
| 27 mar 2024 | 3,3080 | 3,3590 | 3,2705 | 3,3590 | 3,3590 | 8795 |
| 26 mar 2024 | 3,3300 | 3,3985 | 3,3040 | 3,3150 | 3,3150 | 886 |
| 25 mar 2024 | 3,4350 | 3,4805 | 3,4350 | 3,4500 | 3,4500 | 6500 |
| 22 mar 2024 | 3,4500 | 3,4505 | 3,4500 | 3,4500 | 3,4500 | 643 |
| 21 mar 2024 | 3,5005 | 3,5005 | 3,5005 | 3,5005 | 3,5005 | 100 |
| 20 mar 2024 | 3,4075 | 3,4500 | 3,3810 | 3,3855 | 3,3855 | 9012 |
| 19 mar 2024 | 3,4100 | 3,4105 | 3,3475 | 3,3475 | 3,3475 | 13.687 |
| 18 mar 2024 | 3,5000 | 3,5000 | 3,4220 | 3,4925 | 3,4925 | 5091 |
| 15 mar 2024 | 3,5000 | 3,5000 | 3,4500 | 3,4500 | 3,4500 | 4138 |
| 14 mar 2024 | 3,5000 | 3,5005 | 3,5000 | 3,5000 | 3,5000 | 424 |
| 13 mar 2024 | 3,5000 | 3,5395 | 3,5000 | 3,5395 | 3,5395 | 2150 |
| 12 mar 2024 | 3,5015 | 3,5015 | 3,5000 | 3,5000 | 3,5000 | 1960 |
| 11 mar 2024 | 3,4800 | 3,5530 | 3,4795 | 3,5495 | 3,5495 | 13.957 |
| 08 mar 2024 | 3,6920 | 3,6995 | 3,6000 | 3,6000 | 3,6000 | 5960 |
| 07 mar 2024 | 3,6290 | 3,6545 | 3,6290 | 3,6545 | 3,6545 | 1000 |
| 06 mar 2024 | 3,5000 | 3,5005 | 3,5000 | 3,5005 | 3,5005 | 2250 |
| 05 mar 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 04 mar 2024 | 3,7000 | 3,7730 | 3,7000 | 3,7360 | 3,7360 | 3400 |
| 01 mar 2024 | 3,6310 | 3,6705 | 3,6305 | 3,6700 | 3,6700 | 3941 |
| 29 feb 2024 | 3,4800 | 3,5000 | 3,4800 | 3,5000 | 3,5000 | 6170 |
| 28 feb 2024 | 3,5600 | 3,6180 | 3,5305 | 3,6000 | 3,6000 | 10.160 |
| 27 feb 2024 | 3,4495 | 3,4500 | 3,4020 | 3,4020 | 3,4020 | 7000 |
| 26 feb 2024 | 3,5305 | 3,5305 | 3,4940 | 3,5050 | 3,5050 | 8020 |
| 23 feb 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3530 |
| 22 feb 2024 | 3,5650 | 3,6000 | 3,5495 | 3,5495 | 3,5495 | 4840 |
| 21 feb 2024 | 3,5210 | 3,6135 | 3,5210 | 3,5700 | 3,5700 | 3750 |
| 20 feb 2024 | 3,5495 | 3,5495 | 3,4930 | 3,4930 | 3,4930 | 1800 |
| 19 feb 2024 | 3,6490 | 3,6490 | 3,5900 | 3,5905 | 3,5905 | 1580 |
| 16 feb 2024 | 3,5800 | 3,6795 | 3,5800 | 3,6320 | 3,6320 | 12.740 |
| 15 feb 2024 | 3,4125 | 3,4670 | 3,4125 | 3,4600 | 3,4600 | 1000 |
| 14 feb 2024 | 3,4005 | 3,4600 | 3,4005 | 3,4355 | 3,4355 | 6980 |
| 13 feb 2024 | 3,4935 | 3,5300 | 3,4000 | 3,4000 | 3,4000 | 26.867 |
| 12 feb 2024 | 3,5500 | 3,5800 | 3,5300 | 3,5495 | 3,5495 | 11.713 |
| 09 feb 2024 | 3,5400 | 3,6030 | 3,5400 | 3,6030 | 3,6030 | 9480 |
| 08 feb 2024 | 3,6130 | 3,6895 | 3,6120 | 3,6895 | 3,6895 | 5160 |
| 07 feb 2024 | 3,6250 | 3,6750 | 3,6200 | 3,6245 | 3,6245 | 8075 |
| 06 feb 2024 | 3,5000 | 3,5530 | 3,5000 | 3,5530 | 3,5530 | 12.038 |
| 05 feb 2024 | 3,4015 | 3,4795 | 3,4015 | 3,4015 | 3,4015 | 12.387 |
| 02 feb 2024 | 3,4930 | 3,5335 | 3,4930 | 3,5100 | 3,5100 | 11.585 |
| 01 feb 2024 | 3,4795 | 3,4795 | 3,3925 | 3,3925 | 3,3925 | 10.160 |
| 31 ene 2024 | 3,5400 | 3,5400 | 3,5095 | 3,5095 | 3,5095 | 4105 |
| *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.