Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.562,08 +155,52 (+0,28%)
Polarean Imaging plc (POLX.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 04:59PM BST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 3,5000 | 5,1000 | 3,5000 | 4,0500 | 4,0500 | 15.929.308 |
| 09 may 2024 | 3,5500 | 3,6000 | 3,3000 | 3,4500 | 3,4500 | 655.361 |
| 08 may 2024 | 3,7000 | 3,7420 | 3,5000 | 3,5300 | 3,5300 | 435.540 |
| 07 may 2024 | 3,7000 | 3,8000 | 3,6200 | 3,7000 | 3,7000 | 325.141 |
| 03 may 2024 | 3,6500 | 3,8000 | 3,6000 | 3,7000 | 3,7000 | 804.595 |
| 02 may 2024 | 3,6500 | 3,6900 | 3,6650 | 3,6500 | 3,6500 | 205.054 |
| 01 may 2024 | 3,7500 | 3,8000 | 3,5840 | 3,6500 | 3,6500 | 886.965 |
| 30 abr 2024 | 3,7500 | 3,7850 | 3,7010 | 3,7500 | 3,7500 | 257.014 |
| 29 abr 2024 | 3,7500 | 3,8140 | 3,7000 | 3,7500 | 3,7500 | 604.151 |
| 26 abr 2024 | 3,8000 | 3,8170 | 3,7000 | 3,7500 | 3,7500 | 514.890 |
| 25 abr 2024 | 3,9000 | 4,0000 | 3,8000 | 3,8000 | 3,8000 | 161.416 |
| 24 abr 2024 | 3,8500 | 3,8680 | 3,7250 | 3,9000 | 3,9000 | 1.137.701 |
| 23 abr 2024 | 3,8750 | 3,9000 | 3,7250 | 3,8500 | 3,8500 | 543.831 |
| 22 abr 2024 | 3,9000 | 4,0000 | 3,8000 | 3,9000 | 3,9000 | 255.395 |
| 19 abr 2024 | 3,9000 | 4,0000 | 3,8000 | 3,9000 | 3,9000 | 288.618 |
| 18 abr 2024 | 3,9000 | 4,0000 | 3,8460 | 3,9000 | 3,9000 | 295.776 |
| 17 abr 2024 | 3,9000 | 4,0000 | 3,8000 | 3,9000 | 3,9000 | 396.450 |
| 16 abr 2024 | 4,1500 | 4,4000 | 3,8000 | 4,0000 | 4,0000 | 2.423.017 |
| 15 abr 2024 | 3,9000 | 3,9180 | 3,8000 | 3,9000 | 3,9000 | 136.858 |
| 12 abr 2024 | 3,9000 | 3,9200 | 3,8450 | 3,9000 | 3,9000 | 163.703 |
| 11 abr 2024 | 3,9000 | 3,9500 | 3,8450 | 3,9000 | 3,9000 | 181.533 |
| 10 abr 2024 | 3,9000 | 4,0000 | 3,7200 | 3,7200 | 3,7200 | 732.524 |
| 09 abr 2024 | 3,9000 | 4,0000 | 3,8250 | 3,9000 | 3,9000 | 326.594 |
| 08 abr 2024 | 3,9000 | 4,0000 | 3,8660 | 3,9000 | 3,9000 | 977.250 |
| 05 abr 2024 | 3,9000 | 3,9900 | 3,8300 | 3,9000 | 3,9000 | 735.447 |
| 04 abr 2024 | 4,2500 | 3,9900 | 3,8330 | 3,9000 | 3,9000 | 4.265.919 |
| 03 abr 2024 | 4,3000 | 4,4000 | 4,2000 | 4,2500 | 4,2500 | 395.135 |
| 02 abr 2024 | 4,3000 | 4,3400 | 4,2000 | 4,3000 | 4,3000 | 1.524.311 |
| 28 mar 2024 | 4,3000 | 4,4000 | 4,2000 | 4,3000 | 4,3000 | 2.223.270 |
| 27 mar 2024 | 4,5000 | 4,4890 | 4,2000 | 4,3000 | 4,3000 | 1.360.637 |
| 26 mar 2024 | 4,5000 | 4,4890 | 4,4250 | 4,5000 | 4,5000 | 320.299 |
| 25 mar 2024 | 4,4000 | 4,6000 | 4,3500 | 4,5000 | 4,5000 | 1.401.268 |
| 22 mar 2024 | 4,5000 | 4,4990 | 4,3000 | 4,4000 | 4,4000 | 332.367 |
| 21 mar 2024 | 4,5500 | 4,6000 | 4,4000 | 4,4500 | 4,4500 | 238.901 |
| 20 mar 2024 | 4,4500 | 4,6000 | 4,3500 | 4,5500 | 4,5500 | 732.027 |
| 19 mar 2024 | 4,4000 | 4,6000 | 4,3250 | 4,4500 | 4,4500 | 298.931 |
| 18 mar 2024 | 4,6000 | 4,6400 | 4,5450 | 4,6000 | 4,6000 | 567.864 |
| 15 mar 2024 | 4,6000 | 4,6700 | 4,5380 | 4,6000 | 4,6000 | 450.208 |
| 14 mar 2024 | 4,6500 | 4,8000 | 4,5000 | 4,6000 | 4,6000 | 3.669.629 |
| 13 mar 2024 | 4,8000 | 4,9000 | 4,5000 | 4,6500 | 4,6500 | 2.980.819 |
| 12 mar 2024 | 4,8500 | 4,9840 | 4,7000 | 4,8000 | 4,8000 | 2.252.083 |
| 11 mar 2024 | 4,8500 | 5,0000 | 4,8340 | 4,8500 | 4,8500 | 880.739 |
| 08 mar 2024 | 4,8500 | 5,0000 | 4,7220 | 4,8500 | 4,8500 | 1.908.564 |
| 07 mar 2024 | 5,3500 | 5,5000 | 4,7630 | 4,8500 | 4,8500 | 1.470.776 |
| 06 mar 2024 | 5,3500 | 5,7000 | 5,1850 | 5,3500 | 5,3500 | 1.241.974 |
| 05 mar 2024 | 4,5000 | 5,5000 | 4,2500 | 5,2500 | 5,2500 | 1.875.270 |
| 04 mar 2024 | 4,2500 | 4,7430 | 4,0000 | 4,5000 | 4,5000 | 1.280.167 |
| 01 mar 2024 | 4,0000 | 4,5000 | 4,0000 | 4,2500 | 4,2500 | 1.231.653 |
| 29 feb 2024 | 5,2500 | 5,0250 | 3,5000 | 3,9000 | 3,9000 | 4.195.779 |
| 28 feb 2024 | 5,7500 | 5,8500 | 5,1600 | 5,1000 | 5,1000 | 443.373 |
| 27 feb 2024 | 5,7500 | 5,9750 | 5,6880 | 5,7500 | 5,7500 | 296.118 |
| 26 feb 2024 | 5,7500 | 6,0000 | 5,2100 | 5,7500 | 5,7500 | 962.816 |
| 23 feb 2024 | 6,2500 | 6,4000 | 5,5800 | 6,1200 | 6,1200 | 196.184 |
| 22 feb 2024 | 6,2500 | 6,4000 | 6,0000 | 6,2500 | 6,2500 | 5098 |
| 21 feb 2024 | 6,2500 | 6,5000 | 6,0040 | 6,2500 | 6,2500 | 111.443 |
| 20 feb 2024 | 6,2500 | 6,5000 | 6,0020 | 6,2500 | 6,2500 | 227.243 |
| 19 feb 2024 | 6,2500 | 6,4750 | 6,1600 | 6,2500 | 6,2500 | 38.690 |
| 16 feb 2024 | 6,2500 | 6,4700 | 6,0000 | 6,2500 | 6,2500 | 301.779 |
| 15 feb 2024 | 7,0000 | 7,3750 | 6,0000 | 6,2500 | 6,2500 | 2.080.873 |
| 14 feb 2024 | 6,2500 | 7,5000 | 6,5000 | 7,0000 | 7,0000 | 268.889 |
| 13 feb 2024 | 5,7500 | 6,6250 | 5,5000 | 6,2500 | 6,2500 | 371.647 |
| 12 feb 2024 | 5,7500 | 5,9500 | 5,6650 | 5,7500 | 5,7500 | 263.113 |
| 09 feb 2024 | 5,7500 | 5,9300 | 5,5000 | 5,7500 | 5,7500 | 281.819 |
| 08 feb 2024 | 5,7500 | 6,0000 | 5,5000 | 5,7500 | 5,7500 | 464.130 |
| 07 feb 2024 | 6,2500 | 6,5000 | 5,5050 | 5,7500 | 5,7500 | 433.235 |
| 06 feb 2024 | 6,7500 | 7,0000 | 6,0000 | 6,2500 | 6,2500 | 310.972 |
| 05 feb 2024 | 6,7500 | 6,7490 | 6,5000 | 6,7500 | 6,7500 | 143.101 |
| 02 feb 2024 | 6,7500 | 7,1400 | 6,5500 | 7,1400 | 7,1400 | 188.345 |
| 01 feb 2024 | 7,2500 | 7,5000 | 6,6500 | 7,1000 | 7,1000 | 327.288 |
| 31 ene 2024 | 7,2500 | 7,4000 | 7,0000 | 7,2500 | 7,2500 | 86.745 |
| 30 ene 2024 | 8,0000 | 8,5000 | 7,1460 | 7,2500 | 7,2500 | 399.045 |
| 29 ene 2024 | 8,0000 | 8,0890 | 7,5500 | 8,0000 | 8,0000 | 115.830 |
| 26 ene 2024 | 8,0000 | 8,0950 | 7,5000 | 8,0000 | 8,0000 | 112.406 |
| 25 ene 2024 | 8,0000 | 8,1500 | 7,5000 | 8,0000 | 8,0000 | 226.242 |
| 24 ene 2024 | 8,0000 | 8,2240 | 7,7500 | 8,0000 | 8,0000 | 105.836 |
| 23 ene 2024 | 8,0000 | 8,2500 | 7,5000 | 8,0000 | 8,0000 | 359.997 |
| 22 ene 2024 | 7,7500 | 8,0000 | 7,7750 | 8,0000 | 8,0000 | 132.576 |
| 19 ene 2024 | 7,7500 | 8,0000 | 7,5000 | 7,7500 | 7,7500 | 87.534 |
| 18 ene 2024 | 7,7500 | 7,9500 | 7,6250 | 7,7500 | 7,7500 | 83.578 |
| 17 ene 2024 | 7,7500 | 8,0000 | 7,7530 | 7,7500 | 7,7500 | 66.905 |
| 16 ene 2024 | 7,7500 | 8,0000 | 7,6300 | 7,7500 | 7,7500 | 197.866 |
| 15 ene 2024 | 7,4410 | 8,0000 | 7,3750 | 7,7500 | 7,7500 | 670.571 |
| 12 ene 2024 | 7,5000 | 7,3750 | 7,2550 | 7,5000 | 7,5000 | 67.556 |
| 11 ene 2024 | 7,5500 | 8,0000 | 6,0000 | 7,5000 | 7,5000 | 9.878.567 |
| 10 ene 2024 | 7,5500 | 7,8920 | 7,3330 | 7,5500 | 7,5500 | 180.043 |
| 09 ene 2024 | 7,5500 | 7,6000 | 7,2500 | 7,5500 | 7,5500 | 685.985 |
| 08 ene 2024 | 7,0000 | 8,0000 | 6,8060 | 7,5500 | 7,5500 | 1.549.557 |
| 05 ene 2024 | 6,5000 | 7,4000 | 6,4050 | 6,8000 | 6,8000 | 832.521 |
| 04 ene 2024 | 6,5000 | 7,0000 | 6,4220 | 6,5000 | 6,5000 | 140.341 |
| 03 ene 2024 | 6,5000 | 7,0000 | 6,4000 | 6,5000 | 6,5000 | 569.919 |
| 02 ene 2024 | 6,2500 | 6,8400 | 6,0000 | 6,5000 | 6,5000 | 165.136 |
| 29 dic 2023 | 6,2500 | 6,4200 | 6,0000 | 6,2500 | 6,2500 | 220.344 |
| 28 dic 2023 | 6,2500 | 6,5000 | 6,0000 | 6,2500 | 6,2500 | 110.288 |
| 27 dic 2023 | 6,5000 | 6,5000 | 6,0000 | 6,2500 | 6,2500 | 735.186 |
| 22 dic 2023 | 6,2500 | 6,5000 | 6,0000 | 6,5000 | 6,5000 | 705.841 |
| 21 dic 2023 | 6,1000 | 6,2500 | 5,7000 | 6,2500 | 6,2500 | 1.033.654 |
| 20 dic 2023 | 6,1500 | 6,3000 | 6,0000 | 6,3000 | 6,3000 | 791.335 |
| 19 dic 2023 | 6,6000 | 6,9000 | 5,8000 | 6,1500 | 6,1500 | 843.104 |
| 18 dic 2023 | 6,7500 | 7,0000 | 6,5000 | 6,6000 | 6,6000 | 349.722 |
| 15 dic 2023 | 6,7500 | 7,0000 | 6,5000 | 7,0000 | 7,0000 | 261.259 |
| *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.