Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0694 -0,0013 (-0,12%) Petróleo Brent
85,12 -0,59 (-0,69%) Oro
2.334,60 -34,40 (-1,45%) Bitcoin EUR
60.033,50 -699,42 (-1,15%)
Lynas Rare Earths Limited (LYSCF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:05PM EDT
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 3,9700 | 4,0000 | 3,9700 | 4,0000 | 4,0000 | 6000 |
| 20 jun 2024 | 3,9300 | 4,0700 | 3,9000 | 3,9500 | 3,9500 | 6300 |
| 18 jun 2024 | 3,9800 | 4,0000 | 3,9200 | 3,9200 | 3,9200 | 24.700 |
| 17 jun 2024 | 4,3000 | 4,3000 | 3,9200 | 4,0000 | 4,0000 | 62.900 |
| 14 jun 2024 | 4,1700 | 4,1700 | 3,9300 | 4,0300 | 4,0300 | 14.600 |
| 13 jun 2024 | 4,2200 | 4,2200 | 4,0400 | 4,0400 | 4,0400 | 40.400 |
| 12 jun 2024 | 4,2700 | 4,4000 | 4,2700 | 4,3800 | 4,3800 | 14.400 |
| 11 jun 2024 | 4,2900 | 4,3000 | 4,2200 | 4,3000 | 4,3000 | 8600 |
| 10 jun 2024 | 4,4000 | 4,4000 | 4,2400 | 4,3000 | 4,3000 | 43.900 |
| 07 jun 2024 | 4,3800 | 4,3800 | 4,3000 | 4,3300 | 4,3300 | 7000 |
| 06 jun 2024 | 4,4700 | 4,4700 | 4,4000 | 4,4100 | 4,4100 | 27.100 |
| 05 jun 2024 | 4,3000 | 4,4600 | 4,3000 | 4,4400 | 4,4400 | 5500 |
| 04 jun 2024 | 4,4000 | 4,4500 | 4,4000 | 4,4200 | 4,4200 | 62.700 |
| 03 jun 2024 | 4,4400 | 4,4500 | 4,4000 | 4,4400 | 4,4400 | 23.300 |
| 31 may 2024 | 4,4500 | 4,4500 | 4,3800 | 4,4500 | 4,4500 | 9800 |
| 30 may 2024 | 4,2700 | 4,4500 | 4,2700 | 4,3600 | 4,3600 | 13.200 |
| 29 may 2024 | 4,3300 | 4,4200 | 4,3300 | 4,3600 | 4,3600 | 13.000 |
| 28 may 2024 | 4,3500 | 4,5500 | 4,3500 | 4,4000 | 4,4000 | 358.700 |
| 24 may 2024 | 4,4000 | 4,4300 | 4,3500 | 4,4200 | 4,4200 | 8600 |
| 23 may 2024 | 4,5000 | 4,6200 | 4,5000 | 4,5000 | 4,5000 | 25.000 |
| 22 may 2024 | 4,6000 | 4,8200 | 4,6000 | 4,6000 | 4,6000 | 6100 |
| 21 may 2024 | 4,5800 | 4,7500 | 4,5800 | 4,6600 | 4,6600 | 55.100 |
| 20 may 2024 | 4,7900 | 4,8500 | 4,7000 | 4,7200 | 4,7200 | 9600 |
| 17 may 2024 | 4,5100 | 4,6800 | 4,4200 | 4,6800 | 4,6800 | 15.400 |
| 16 may 2024 | 4,5100 | 4,6300 | 4,5100 | 4,6200 | 4,6200 | 11.200 |
| 15 may 2024 | 4,6000 | 4,6500 | 4,4500 | 4,5800 | 4,5800 | 39.300 |
| 14 may 2024 | 4,3700 | 4,6000 | 4,3700 | 4,5300 | 4,5300 | 45.400 |
| 13 may 2024 | 4,4900 | 4,6000 | 4,4900 | 4,5700 | 4,5700 | 6600 |
| 10 may 2024 | 4,4100 | 4,6900 | 4,4100 | 4,5300 | 4,5300 | 33.100 |
| 09 may 2024 | 4,3200 | 4,4600 | 4,3200 | 4,4400 | 4,4400 | 83.400 |
| 08 may 2024 | 4,3400 | 4,3800 | 4,3300 | 4,3300 | 4,3300 | 7100 |
| 07 may 2024 | 4,2600 | 4,4000 | 4,2600 | 4,3500 | 4,3500 | 7300 |
| 06 may 2024 | 4,2700 | 4,4600 | 4,2700 | 4,3200 | 4,3200 | 178.200 |
| 03 may 2024 | 4,2500 | 4,3500 | 4,2500 | 4,2700 | 4,2700 | 23.000 |
| 02 may 2024 | 4,2400 | 4,2800 | 4,1500 | 4,2800 | 4,2800 | 45.900 |
| 01 may 2024 | 4,0000 | 4,3400 | 4,0000 | 4,2600 | 4,2600 | 81.500 |
| 30 abr 2024 | 4,2000 | 4,2300 | 4,2000 | 4,2200 | 4,2200 | 39.600 |
| 29 abr 2024 | 4,0900 | 4,2800 | 4,0900 | 4,2200 | 4,2200 | 408.200 |
| 26 abr 2024 | 4,0200 | 4,0800 | 3,9700 | 4,0100 | 4,0100 | 6100 |
| 25 abr 2024 | 4,0300 | 4,0900 | 4,0100 | 4,0200 | 4,0200 | 33.600 |
| 24 abr 2024 | 4,1300 | 4,1300 | 4,0500 | 4,0900 | 4,0900 | 128.900 |
| 23 abr 2024 | 4,1600 | 4,1900 | 4,1100 | 4,1500 | 4,1500 | 114.500 |
| 22 abr 2024 | 4,1000 | 4,1700 | 4,1000 | 4,1600 | 4,1600 | 14.100 |
| 19 abr 2024 | 4,1500 | 4,1500 | 4,0600 | 4,1000 | 4,1000 | 31.400 |
| 18 abr 2024 | 4,2500 | 4,2600 | 4,1500 | 4,2400 | 4,2400 | 185.700 |
| 17 abr 2024 | 3,9900 | 4,2000 | 3,9900 | 4,1600 | 4,1600 | 63.900 |
| 16 abr 2024 | 3,7900 | 3,9700 | 3,7900 | 3,9400 | 3,9400 | 57.000 |
| 15 abr 2024 | 3,9700 | 4,0000 | 3,8700 | 3,9700 | 3,9700 | 13.600 |
| 12 abr 2024 | 3,8900 | 3,9300 | 3,8600 | 3,9300 | 3,9300 | 153.000 |
| 11 abr 2024 | 3,8000 | 4,0000 | 3,8000 | 3,9300 | 3,9300 | 65.100 |
| 10 abr 2024 | 3,9400 | 4,1400 | 3,8400 | 3,8600 | 3,8600 | 25.600 |
| 09 abr 2024 | 3,8800 | 4,0100 | 3,8200 | 4,0100 | 4,0100 | 97.500 |
| 08 abr 2024 | 3,7100 | 3,8400 | 3,7100 | 3,8400 | 3,8400 | 144.100 |
| 05 abr 2024 | 3,7200 | 3,7300 | 3,6500 | 3,6800 | 3,6800 | 128.200 |
| 04 abr 2024 | 3,8000 | 3,8200 | 3,7400 | 3,7400 | 3,7400 | 62.300 |
| 03 abr 2024 | 3,5500 | 3,7700 | 3,5500 | 3,7500 | 3,7500 | 287.700 |
| 02 abr 2024 | 3,9300 | 3,9300 | 3,6600 | 3,7700 | 3,7700 | 12.700 |
| 01 abr 2024 | 3,6500 | 3,7500 | 3,6500 | 3,6500 | 3,6500 | 35.500 |
| 28 mar 2024 | 3,6600 | 3,7800 | 3,6200 | 3,6900 | 3,6900 | 34.500 |
| 27 mar 2024 | 3,6300 | 3,6800 | 3,5900 | 3,6300 | 3,6300 | 131.500 |
| 26 mar 2024 | 3,8900 | 3,8900 | 3,6500 | 3,6500 | 3,6500 | 59.400 |
| 25 mar 2024 | 3,7100 | 3,8000 | 3,7100 | 3,7600 | 3,7600 | 101.400 |
| 22 mar 2024 | 3,7400 | 3,7900 | 3,7000 | 3,7500 | 3,7500 | 90.800 |
| 21 mar 2024 | 3,9500 | 3,9500 | 3,7700 | 3,7700 | 3,7700 | 31.500 |
| 20 mar 2024 | 3,5500 | 3,8800 | 3,5500 | 3,8800 | 3,8800 | 44.300 |
| 19 mar 2024 | 3,6000 | 3,7500 | 3,6000 | 3,7000 | 3,7000 | 83.300 |
| 18 mar 2024 | 3,6600 | 3,7800 | 3,6600 | 3,7200 | 3,7200 | 129.700 |
| 15 mar 2024 | 3,6600 | 3,8300 | 3,6600 | 3,8300 | 3,8300 | 15.700 |
| 14 mar 2024 | 3,7600 | 3,8400 | 3,7500 | 3,8400 | 3,8400 | 25.900 |
| 13 mar 2024 | 3,7300 | 3,8500 | 3,7300 | 3,8300 | 3,8300 | 32.100 |
| 12 mar 2024 | 3,7600 | 3,8300 | 3,7600 | 3,8000 | 3,8000 | 10.300 |
| 11 mar 2024 | 3,8000 | 3,8500 | 3,7500 | 3,8400 | 3,8400 | 31.300 |
| 08 mar 2024 | 3,9300 | 3,9700 | 3,8400 | 3,9500 | 3,9500 | 15.200 |
| 07 mar 2024 | 3,9200 | 4,0500 | 3,9200 | 4,0400 | 4,0400 | 26.800 |
| 06 mar 2024 | 3,7800 | 3,8700 | 3,7800 | 3,8500 | 3,8500 | 155.500 |
| 05 mar 2024 | 3,7400 | 3,9000 | 3,7400 | 3,7800 | 3,7800 | 72.300 |
| 04 mar 2024 | 3,9000 | 4,2200 | 3,9000 | 4,0100 | 4,0100 | 20.500 |
| 01 mar 2024 | 3,8400 | 4,0300 | 3,8400 | 3,9900 | 3,9900 | 48.300 |
| 29 feb 2024 | 3,8500 | 3,8500 | 3,7500 | 3,7500 | 3,7500 | 6400 |
| 28 feb 2024 | 3,7300 | 3,8800 | 3,7200 | 3,8500 | 3,8500 | 9900 |
| 27 feb 2024 | 3,6000 | 3,8100 | 3,6000 | 3,7600 | 3,7600 | 86.200 |
| 26 feb 2024 | 3,8000 | 3,8400 | 3,7000 | 3,8000 | 3,8000 | 45.300 |
| 23 feb 2024 | 3,8500 | 3,8500 | 3,7400 | 3,8000 | 3,8000 | 59.800 |
| 22 feb 2024 | 3,8800 | 3,9200 | 3,8600 | 3,9000 | 3,9000 | 234.100 |
| 21 feb 2024 | 3,8000 | 3,9000 | 3,8000 | 3,8400 | 3,8400 | 31.100 |
| 20 feb 2024 | 3,7000 | 3,8000 | 3,6400 | 3,7700 | 3,7700 | 79.700 |
| 16 feb 2024 | 3,7500 | 4,0000 | 3,7500 | 3,8900 | 3,8900 | 23.300 |
| 15 feb 2024 | 3,6000 | 3,7600 | 3,6000 | 3,7200 | 3,7200 | 85.700 |
| 14 feb 2024 | 3,6500 | 3,7700 | 3,6500 | 3,6500 | 3,6500 | 48.400 |
| 13 feb 2024 | 3,7500 | 3,7500 | 3,6300 | 3,6300 | 3,6300 | 136.700 |
| 12 feb 2024 | 3,6300 | 3,8500 | 3,6300 | 3,8500 | 3,8500 | 32.000 |
| 09 feb 2024 | 3,8300 | 3,8800 | 3,8000 | 3,8600 | 3,8600 | 26.800 |
| 08 feb 2024 | 3,9200 | 3,9200 | 3,7800 | 3,8700 | 3,8700 | 20.300 |
| 07 feb 2024 | 4,0300 | 4,0300 | 3,8700 | 3,9400 | 3,9400 | 29.000 |
| 06 feb 2024 | 3,6400 | 3,8400 | 3,6400 | 3,8400 | 3,8400 | 52.100 |
| 05 feb 2024 | 3,6900 | 3,7500 | 3,6800 | 3,6800 | 3,6800 | 29.800 |
| 02 feb 2024 | 3,7500 | 3,8000 | 3,7500 | 3,7900 | 3,7900 | 17.600 |
| 01 feb 2024 | 3,8000 | 3,8000 | 3,6900 | 3,7100 | 3,7100 | 47.400 |
| 31 ene 2024 | 3,7600 | 3,8900 | 3,7600 | 3,8300 | 3,8300 | 28.200 |
| 30 ene 2024 | 3,8000 | 3,8900 | 3,8000 | 3,8500 | 3,8500 | 45.700 |
| *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.