Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.115,22 +381,97 (+0,64%)
Lynas Rare Earths Ltd (LYI.HM)
Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:01AM CEST
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 20 jun 2024 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | - |
| 19 jun 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 18 jun 2024 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | - |
| 17 jun 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 14 jun 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 13 jun 2024 | 3,8400 | 3,8400 | 3,7150 | 3,7150 | 3,7150 | 270 |
| 12 jun 2024 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | - |
| 11 jun 2024 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | - |
| 10 jun 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 07 jun 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 06 jun 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
| 05 jun 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 04 jun 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 1183 |
| 03 jun 2024 | 4,0260 | 4,0260 | 4,0260 | 4,0260 | 4,0260 | - |
| 31 may 2024 | 4,0340 | 4,0340 | 4,0340 | 4,0340 | 4,0340 | - |
| 30 may 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
| 29 may 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 28 may 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 27 may 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 24 may 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 23 may 2024 | 4,1810 | 4,1810 | 4,1810 | 4,1810 | 4,1810 | - |
| 22 may 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 21 may 2024 | 4,2940 | 4,2940 | 4,2940 | 4,2940 | 4,2940 | - |
| 20 may 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 17 may 2024 | 4,2410 | 4,2410 | 4,2410 | 4,2410 | 4,2410 | - |
| 16 may 2024 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | - |
| 15 may 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 70 |
| 14 may 2024 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| 13 may 2024 | 4,1910 | 4,2200 | 4,1910 | 4,2200 | 4,2200 | 100 |
| 10 may 2024 | 4,1680 | 4,1680 | 4,1680 | 4,1680 | 4,1680 | - |
| 09 may 2024 | 4,0260 | 4,0260 | 4,0260 | 4,0260 | 4,0260 | - |
| 08 may 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
| 07 may 2024 | 4,0250 | 4,0250 | 4,0250 | 4,0250 | 4,0250 | - |
| 06 may 2024 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | - |
| 03 may 2024 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | - |
| 02 may 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
| 30 abr 2024 | 3,9470 | 3,9470 | 3,9470 | 3,9470 | 3,9470 | - |
| 29 abr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 26 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 25 abr 2024 | 3,8290 | 3,8290 | 3,8290 | 3,8290 | 3,8290 | - |
| 24 abr 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 23 abr 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 22 abr 2024 | 3,8500 | 3,9100 | 3,8500 | 3,9100 | 3,9100 | 120 |
| 19 abr 2024 | 3,8590 | 3,8590 | 3,8590 | 3,8590 | 3,8590 | - |
| 18 abr 2024 | 3,9000 | 4,0000 | 3,9000 | 4,0000 | 4,0000 | 100 |
| 17 abr 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 16 abr 2024 | 3,6590 | 3,6590 | 3,6590 | 3,6590 | 3,6590 | - |
| 15 abr 2024 | 3,7200 | 3,7490 | 3,6620 | 3,6620 | 3,6620 | 3100 |
| 12 abr 2024 | 3,6900 | 3,7000 | 3,6900 | 3,7000 | 3,7000 | 600 |
| 11 abr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 10 abr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 09 abr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 08 abr 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 05 abr 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 04 abr 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 03 abr 2024 | 3,3900 | 3,4080 | 3,3900 | 3,4080 | 3,4080 | - |
| 02 abr 2024 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | - |
| 28 mar 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 27 mar 2024 | 3,3080 | 3,3080 | 3,3050 | 3,3050 | 3,3050 | - |
| 26 mar 2024 | 3,3305 | 3,3305 | 3,3305 | 3,3305 | 3,3305 | - |
| 25 mar 2024 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | - |
| 22 mar 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 21 mar 2024 | 3,5205 | 3,5205 | 3,5205 | 3,5205 | 3,5205 | - |
| 20 mar 2024 | 3,4075 | 3,4075 | 3,4075 | 3,4075 | 3,4075 | 3000 |
| 19 mar 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 18 mar 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | - |
| 15 mar 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 14 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 13 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 146 |
| 12 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 11 mar 2024 | 3,4270 | 3,4270 | 3,4270 | 3,4270 | 3,4270 | - |
| 08 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 07 mar 2024 | 3,6290 | 3,6290 | 3,6290 | 3,6290 | 3,6290 | - |
| 06 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 05 mar 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 04 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 01 mar 2024 | 3,6310 | 3,6310 | 3,6310 | 3,6310 | 3,6310 | - |
| 29 feb 2024 | 3,4855 | 3,4855 | 3,4855 | 3,4855 | 3,4855 | - |
| 28 feb 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 27 feb 2024 | 3,4065 | 3,4500 | 3,4065 | 3,4500 | 3,4500 | 300 |
| 26 feb 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 23 feb 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 22 feb 2024 | 3,5650 | 3,5650 | 3,5545 | 3,5545 | 3,5545 | 1000 |
| 21 feb 2024 | 3,5705 | 3,6200 | 3,5475 | 3,6200 | 3,6200 | 717 |
| 20 feb 2024 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | - |
| 19 feb 2024 | 3,5900 | 3,6370 | 3,5900 | 3,6370 | 3,6370 | 1100 |
| 16 feb 2024 | 3,5960 | 3,5960 | 3,5960 | 3,5960 | 3,5960 | - |
| 15 feb 2024 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | - |
| 14 feb 2024 | 3,4005 | 3,4425 | 3,4005 | 3,4425 | 3,4425 | 1200 |
| 13 feb 2024 | 3,4935 | 3,4935 | 3,4935 | 3,4935 | 3,4935 | - |
| 12 feb 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 09 feb 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 08 feb 2024 | 3,6130 | 3,6130 | 3,5805 | 3,5805 | 3,5805 | 500 |
| 07 feb 2024 | 3,6245 | 3,6245 | 3,6245 | 3,6245 | 3,6245 | - |
| 06 feb 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 05 feb 2024 | 3,4315 | 3,4315 | 3,4315 | 3,4315 | 3,4315 | - |
| 02 feb 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | - |
| 01 feb 2024 | 3,4630 | 3,4630 | 3,3800 | 3,3800 | 3,3800 | 6500 |
| 31 ene 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| *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.