Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.857,68 +204,05 (+0,36%)
Pod Point Group Holdings Plc (PODP.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 04:20PM BST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 24,45 | 24,45 | 22,80 | 23,75 | 23,75 | 114.715 |
| 27 jun 2024 | 23,05 | 24,50 | 23,00 | 23,75 | 23,75 | 27.076 |
| 26 jun 2024 | 23,10 | 24,50 | 23,10 | 23,80 | 23,80 | 58.880 |
| 25 jun 2024 | 24,25 | 24,50 | 22,55 | 23,70 | 23,70 | 292.454 |
| 24 jun 2024 | 22,70 | 24,20 | 22,50 | 23,70 | 23,70 | 1.201.108 |
| 21 jun 2024 | 23,50 | 24,55 | 22,40 | 22,80 | 22,80 | 127.369 |
| 20 jun 2024 | 22,55 | 24,55 | 22,55 | 22,55 | 22,55 | 213.317 |
| 19 jun 2024 | 23,20 | 23,47 | 22,50 | 22,50 | 22,50 | 153.541 |
| 18 jun 2024 | 24,40 | 25,60 | 22,66 | 23,50 | 23,50 | 292.733 |
| 17 jun 2024 | 24,70 | 24,90 | 24,10 | 24,30 | 24,30 | 178.209 |
| 14 jun 2024 | 24,90 | 25,55 | 24,25 | 24,45 | 24,45 | 304.744 |
| 13 jun 2024 | 24,00 | 25,00 | 23,95 | 24,90 | 24,90 | 435.079 |
| 12 jun 2024 | 23,70 | 25,55 | 23,70 | 24,50 | 24,50 | 216.431 |
| 11 jun 2024 | 23,70 | 25,60 | 23,70 | 24,23 | 24,23 | 15.383 |
| 10 jun 2024 | 25,20 | 25,60 | 23,30 | 23,95 | 23,95 | 67.408 |
| 07 jun 2024 | 23,70 | 25,65 | 23,70 | 24,60 | 24,60 | 14.439 |
| 06 jun 2024 | 24,00 | 25,85 | 23,62 | 23,83 | 23,83 | 125.394 |
| 05 jun 2024 | 24,00 | 25,85 | 23,90 | 23,95 | 23,95 | 341.716 |
| 04 jun 2024 | 25,00 | 25,00 | 23,90 | 24,00 | 24,00 | 765.826 |
| 03 jun 2024 | 24,05 | 25,00 | 23,60 | 24,50 | 24,50 | 601.020 |
| 31 may 2024 | 22,70 | 24,45 | 22,55 | 23,88 | 23,88 | 638.066 |
| 30 may 2024 | 22,20 | 24,45 | 21,85 | 23,80 | 23,80 | 6.652.774 |
| 29 may 2024 | 22,05 | 23,00 | 21,90 | 22,23 | 22,23 | 5.987.716 |
| 28 may 2024 | 22,00 | 22,95 | 21,75 | 21,88 | 21,88 | 1.050.983 |
| 24 may 2024 | 22,95 | 23,00 | 22,00 | 22,58 | 22,58 | 108.829 |
| 23 may 2024 | 22,95 | 23,00 | 22,00 | 22,17 | 22,17 | 32.531 |
| 22 may 2024 | 22,00 | 23,45 | 22,00 | 22,48 | 22,48 | 240.536 |
| 21 may 2024 | 22,30 | 22,95 | 22,00 | 22,50 | 22,50 | 320.043 |
| 20 may 2024 | 22,50 | 22,95 | 22,00 | 22,50 | 22,50 | 61.438 |
| 17 may 2024 | 22,85 | 23,45 | 22,57 | 23,08 | 23,08 | 779.973 |
| 16 may 2024 | 22,95 | 23,25 | 21,30 | 22,90 | 22,90 | 668.526 |
| 15 may 2024 | 21,25 | 22,00 | 21,25 | 21,73 | 21,73 | 22.117 |
| 14 may 2024 | 22,00 | 22,95 | 22,00 | 22,00 | 22,00 | 26.357 |
| 13 may 2024 | 21,65 | 22,95 | 21,25 | 22,23 | 22,23 | 59.268 |
| 10 may 2024 | 21,75 | 22,00 | 21,25 | 22,00 | 22,00 | 318.162 |
| 09 may 2024 | 22,25 | 23,00 | 21,75 | 22,00 | 22,00 | 206.490 |
| 08 may 2024 | 22,60 | 23,00 | 22,29 | 22,38 | 22,38 | 83.006 |
| 07 may 2024 | 22,75 | 23,95 | 22,25 | 22,40 | 22,40 | 43.203 |
| 03 may 2024 | 22,55 | 23,95 | 22,00 | 22,00 | 22,00 | 270.975 |
| 02 may 2024 | 22,55 | 23,95 | 22,50 | 22,75 | 22,75 | 25.282 |
| 01 may 2024 | 23,00 | 23,94 | 22,55 | 22,55 | 22,55 | 48.078 |
| 30 abr 2024 | 23,05 | 24,45 | 22,65 | 24,00 | 24,00 | 65.885 |
| 29 abr 2024 | 23,35 | 24,50 | 22,65 | 23,58 | 23,58 | 34.999 |
| 26 abr 2024 | 22,85 | 24,45 | 22,65 | 23,65 | 23,65 | 51.488 |
| 25 abr 2024 | 22,65 | 24,45 | 22,65 | 23,55 | 23,55 | 48.950 |
| 24 abr 2024 | 22,95 | 24,45 | 22,65 | 23,58 | 23,58 | 33.141 |
| 23 abr 2024 | 23,30 | 24,45 | 22,65 | 23,55 | 23,55 | 57.351 |
| 22 abr 2024 | 22,65 | 24,45 | 22,65 | 23,35 | 23,35 | 146.882 |
| 19 abr 2024 | 23,00 | 24,00 | 22,00 | 22,88 | 22,88 | 91.284 |
| 18 abr 2024 | 23,80 | 24,40 | 22,80 | 23,15 | 23,15 | 260.647 |
| 17 abr 2024 | 22,00 | 23,70 | 21,83 | 22,85 | 22,85 | 166.238 |
| 16 abr 2024 | 21,75 | 23,70 | 21,75 | 22,73 | 22,73 | 17.247 |
| 15 abr 2024 | 22,20 | 23,70 | 22,00 | 22,00 | 22,00 | 76.050 |
| 12 abr 2024 | 22,05 | 23,95 | 22,00 | 22,83 | 22,83 | 262.361 |
| 11 abr 2024 | 22,10 | 23,95 | 22,10 | 22,52 | 22,52 | 105.086 |
| 10 abr 2024 | 22,10 | 24,00 | 21,95 | 21,95 | 21,95 | 190.953 |
| 09 abr 2024 | 22,05 | 24,00 | 22,00 | 22,05 | 22,05 | 98.224 |
| 08 abr 2024 | 22,55 | 24,40 | 22,00 | 22,00 | 22,00 | 216.196 |
| 05 abr 2024 | 22,55 | 24,40 | 22,55 | 23,48 | 23,48 | 92.610 |
| 04 abr 2024 | 22,55 | 22,95 | 22,50 | 22,73 | 22,73 | 72.515 |
| 03 abr 2024 | 24,40 | 24,40 | 22,62 | 22,80 | 22,80 | 206.774 |
| 02 abr 2024 | 23,50 | 24,20 | 23,11 | 23,85 | 23,85 | 35.340 |
| 28 mar 2024 | 22,55 | 24,20 | 22,55 | 23,73 | 23,73 | 86.999 |
| 27 mar 2024 | 23,00 | 24,20 | 23,00 | 23,60 | 23,60 | 60.708 |
| 26 mar 2024 | 23,80 | 24,20 | 22,65 | 23,42 | 23,42 | 74.679 |
| 25 mar 2024 | 22,80 | 24,70 | 22,40 | 23,35 | 23,35 | 122.092 |
| 22 mar 2024 | 23,60 | 24,70 | 22,90 | 22,98 | 22,98 | 197.907 |
| 21 mar 2024 | 22,45 | 24,20 | 22,27 | 23,25 | 23,25 | 334.029 |
| 20 mar 2024 | 22,40 | 22,45 | 21,05 | 22,30 | 22,30 | 73.414 |
| 19 mar 2024 | 21,90 | 22,40 | 21,80 | 22,10 | 22,10 | 249.312 |
| 18 mar 2024 | 21,00 | 22,35 | 21,00 | 22,00 | 22,00 | 114.212 |
| 15 mar 2024 | 22,05 | 22,50 | 20,50 | 20,50 | 20,50 | 376.409 |
| 14 mar 2024 | 22,00 | 22,40 | 21,20 | 22,20 | 22,20 | 383.212 |
| 13 mar 2024 | 21,75 | 22,40 | 21,25 | 21,98 | 21,98 | 73.595 |
| 12 mar 2024 | 22,40 | 22,50 | 21,75 | 22,33 | 22,33 | 32.719 |
| 11 mar 2024 | 22,20 | 22,25 | 20,85 | 21,92 | 21,92 | 211.798 |
| 08 mar 2024 | 21,75 | 22,25 | 21,05 | 21,67 | 21,67 | 129.269 |
| 07 mar 2024 | 21,05 | 21,75 | 20,95 | 21,38 | 21,38 | 43.435 |
| 06 mar 2024 | 21,50 | 21,50 | 20,80 | 21,08 | 21,08 | 60.720 |
| 05 mar 2024 | 22,25 | 22,25 | 20,80 | 21,08 | 21,08 | 38.444 |
| 04 mar 2024 | 20,70 | 22,25 | 20,70 | 21,63 | 21,63 | 65.375 |
| 01 mar 2024 | 21,00 | 22,00 | 20,80 | 20,90 | 20,90 | 147.612 |
| 29 feb 2024 | 21,01 | 21,85 | 20,45 | 21,25 | 21,25 | 59.064 |
| 28 feb 2024 | 22,00 | 22,95 | 20,50 | 20,88 | 20,88 | 545.631 |
| 27 feb 2024 | 21,50 | 22,95 | 21,45 | 22,52 | 22,52 | 205.158 |
| 26 feb 2024 | 21,50 | 22,94 | 21,50 | 21,75 | 21,75 | 73.298 |
| 23 feb 2024 | 21,15 | 22,95 | 21,15 | 21,98 | 21,98 | 129.987 |
| 22 feb 2024 | 22,10 | 24,05 | 21,00 | 21,55 | 21,55 | 291.234 |
| 21 feb 2024 | 23,55 | 24,60 | 22,15 | 22,65 | 22,65 | 331.197 |
| 20 feb 2024 | 22,50 | 24,25 | 22,00 | 23,00 | 23,00 | 1.508.899 |
| 19 feb 2024 | 20,00 | 21,95 | 20,00 | 21,48 | 21,48 | 98.610 |
| 16 feb 2024 | 20,85 | 21,95 | 20,05 | 20,45 | 20,45 | 149.705 |
| 15 feb 2024 | 20,65 | 21,95 | 20,00 | 20,00 | 20,00 | 55.917 |
| 14 feb 2024 | 21,50 | 21,95 | 20,66 | 20,83 | 20,83 | 290.989 |
| 13 feb 2024 | 20,25 | 20,95 | 19,64 | 20,73 | 20,73 | 508.806 |
| 12 feb 2024 | 20,00 | 21,40 | 19,50 | 20,23 | 20,23 | 288.707 |
| 09 feb 2024 | 16,82 | 20,00 | 16,82 | 19,80 | 19,80 | 356.993 |
| 08 feb 2024 | 17,36 | 18,30 | 16,72 | 18,00 | 18,00 | 984.132 |
| 07 feb 2024 | 17,10 | 17,50 | 16,50 | 17,48 | 17,48 | 244.673 |
| 06 feb 2024 | 18,00 | 18,48 | 16,50 | 17,32 | 17,32 | 809.505 |
| *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.