Mercados españoles cerrados en 12 mins
IBEX 35
10.867,30 +12,90 (+0,12%) Euro Stoxx 50
4.900,10 -21,12 (-0,43%) Dólar/Euro
1,0700 -0,0018 (-0,17%) Petróleo Brent
83,16 -0,28 (-0,34%) Oro
2.315,40 +4,40 (+0,19%) Bitcoin EUR
55.414,47 +2.131,04 (+4,00%)
Proteome Sciences plc (PRM.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
A partir del 08:31AM BST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 3,1250 | 3,1250 | 3,1250 | 3,1250 | 3,1250 | 200.000 |
| 01 may 2024 | 3,2480 | 3,2480 | 3,2480 | 3,5100 | 3,5100 | 21.700 |
| 30 abr 2024 | 3,8560 | 3,8560 | 3,8560 | 3,5300 | 3,5300 | 77.800 |
| 29 abr 2024 | 3,6500 | 3,9200 | 3,3500 | 3,6000 | 3,6000 | 452.169 |
| 26 abr 2024 | 4,3220 | 4,6440 | 3,6800 | 4,1500 | 4,1500 | 423.867 |
| 25 abr 2024 | 3,0200 | 4,0000 | 3,0200 | 3,5100 | 3,5100 | 412 |
| 24 abr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 23 abr 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 22 abr 2024 | 2,9800 | 2,9800 | 2,9800 | 3,2500 | 3,2500 | 500 |
| 19 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 18 abr 2024 | 3,6000 | 3,6000 | 2,9100 | 3,0500 | 3,0500 | 247.243 |
| 17 abr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 16 abr 2024 | 3,6250 | 3,6250 | 3,5900 | 3,3000 | 3,3000 | 72.204 |
| 15 abr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,1100 | 3,1100 | 268 |
| 12 abr 2024 | 2,7600 | 3,3500 | 2,7600 | 3,2500 | 3,2500 | 148.375 |
| 11 abr 2024 | 3,0000 | 3,9800 | 3,0000 | 3,0700 | 3,0700 | 200.817 |
| 10 abr 2024 | 3,9800 | 3,9800 | 3,1770 | 3,4900 | 3,4900 | 155.573 |
| 09 abr 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 08 abr 2024 | 3,9800 | 3,9800 | 3,0000 | 3,6600 | 3,6600 | 2.923.455 |
| 05 abr 2024 | 3,7850 | 3,7850 | 3,1000 | 3,5000 | 3,5000 | 343 |
| 04 abr 2024 | 3,0000 | 3,2050 | 2,6520 | 2,9700 | 2,9700 | 394.051 |
| 03 abr 2024 | 3,9400 | 3,9400 | 3,0140 | 3,1400 | 3,1400 | 89.851 |
| 02 abr 2024 | 3,8800 | 3,8800 | 3,2100 | 3,4400 | 3,4400 | 69.209 |
| 28 mar 2024 | 3,7800 | 3,7800 | 3,1250 | 3,3900 | 3,3900 | 17.740 |
| 27 mar 2024 | 3,0000 | 3,6000 | 3,0000 | 3,3000 | 3,3000 | 108.551 |
| 26 mar 2024 | 3,6800 | 3,6800 | 3,6800 | 3,4900 | 3,4900 | 271 |
| 25 mar 2024 | 3,1570 | 3,1570 | 3,0000 | 3,4900 | 3,4900 | 30.500 |
| 22 mar 2024 | 3,0000 | 3,6900 | 3,0000 | 3,5900 | 3,5900 | 488.064 |
| 21 mar 2024 | 3,1880 | 3,8820 | 3,1880 | 3,4900 | 3,4900 | 54.018 |
| 20 mar 2024 | 3,7400 | 3,7400 | 3,2160 | 3,5900 | 3,5900 | 137.792 |
| 19 mar 2024 | 3,3600 | 3,5080 | 3,3600 | 3,4900 | 3,4900 | 411.666 |
| 18 mar 2024 | 3,4800 | 3,8820 | 3,2000 | 3,5900 | 3,5900 | 356.375 |
| 15 mar 2024 | 3,2000 | 4,0000 | 3,0000 | 3,2200 | 3,2200 | 773.341 |
| 14 mar 2024 | 3,9800 | 3,9800 | 3,6000 | 3,5000 | 3,5000 | 30.501 |
| 13 mar 2024 | 3,7920 | 3,7920 | 3,3000 | 3,5900 | 3,5900 | 183.111 |
| 12 mar 2024 | 4,0000 | 4,0000 | 3,7700 | 3,3900 | 3,3900 | 655.030 |
| 11 mar 2024 | 4,0000 | 4,5000 | 3,8000 | 4,1400 | 4,1400 | 14.843 |
| 08 mar 2024 | 3,8200 | 4,3500 | 3,8000 | 4,0800 | 4,0800 | 118.958 |
| 07 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,1600 | 4,1600 | 12.000 |
| 06 mar 2024 | 3,9420 | 3,9420 | 3,9420 | 4,1600 | 4,1600 | 20 |
| 05 mar 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 04 mar 2024 | 4,5000 | 4,5000 | 3,9700 | 4,1600 | 4,1600 | 40.025 |
| 01 mar 2024 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | - |
| 29 feb 2024 | 3,9000 | 4,2000 | 3,9000 | 4,1100 | 4,1100 | 300.100 |
| 28 feb 2024 | 4,3000 | 4,3000 | 4,0000 | 4,2600 | 4,2600 | 83.238 |
| 27 feb 2024 | 4,2700 | 4,2700 | 4,2700 | 4,5000 | 4,5000 | 2000 |
| 26 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 23 feb 2024 | 4,3000 | 4,3000 | 4,3000 | 4,5000 | 4,5000 | 46.792 |
| 22 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 21 feb 2024 | 4,2700 | 4,2700 | 4,2700 | 4,5000 | 4,5000 | 2359 |
| 20 feb 2024 | 4,2600 | 4,2600 | 4,2600 | 4,5000 | 4,5000 | 24.969 |
| 19 feb 2024 | 4,0000 | 4,1800 | 4,0000 | 4,5000 | 4,5000 | 44.762 |
| 16 feb 2024 | 4,0000 | 4,5000 | 4,0000 | 4,4000 | 4,4000 | 18.557 |
| 15 feb 2024 | 4,1800 | 4,1800 | 4,1800 | 4,5000 | 4,5000 | 3484 |
| 14 feb 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 13 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 12 feb 2024 | 4,0000 | 5,0000 | 4,0000 | 4,5000 | 4,5000 | 26.056 |
| 09 feb 2024 | 4,0000 | 5,0000 | 4,0000 | 4,5000 | 4,5000 | 260.742 |
| 08 feb 2024 | 4,0000 | 4,4950 | 4,0000 | 4,2600 | 4,2600 | 56.000 |
| 07 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 06 feb 2024 | 4,8200 | 4,8200 | 4,1500 | 4,5000 | 4,5000 | 12.544 |
| 05 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 02 feb 2024 | 4,1100 | 5,0000 | 4,1100 | 4,5000 | 4,5000 | 176.098 |
| 01 feb 2024 | 4,3000 | 4,3000 | 4,3000 | 4,5000 | 4,5000 | 21.641 |
| 31 ene 2024 | 4,3000 | 4,4400 | 4,2100 | 4,5000 | 4,5000 | 178.700 |
| 30 ene 2024 | 4,2000 | 4,2000 | 4,2000 | 4,6000 | 4,6000 | 500 |
| 29 ene 2024 | 4,4800 | 4,9800 | 4,4770 | 4,6000 | 4,6000 | 265.746 |
| 26 ene 2024 | 4,4460 | 4,4460 | 4,4360 | 4,5900 | 4,5900 | 122.118 |
| 25 ene 2024 | 4,2180 | 4,2180 | 4,2180 | 4,3500 | 4,3500 | 24.962 |
| 24 ene 2024 | 4,2320 | 4,2320 | 4,1100 | 4,3000 | 4,3000 | 226.880 |
| 23 ene 2024 | 4,2090 | 4,2090 | 4,2090 | 4,5100 | 4,5100 | 500 |
| 22 ene 2024 | 5,0000 | 5,0000 | 4,0400 | 4,5400 | 4,5400 | 210.706 |
| 19 ene 2024 | 4,8800 | 5,2840 | 4,8800 | 4,9000 | 4,9000 | 300.189 |
| 18 ene 2024 | 4,3350 | 4,3350 | 4,3350 | 4,4900 | 4,4900 | 4848 |
| 17 ene 2024 | 4,0400 | 4,0400 | 4,0400 | 4,5100 | 4,5100 | 16 |
| 16 ene 2024 | 4,3350 | 4,3350 | 4,3350 | 4,5950 | 4,5950 | 94 |
| 15 ene 2024 | 4,5000 | 4,5000 | 4,0400 | 4,5100 | 4,5100 | 170.789 |
| 12 ene 2024 | 4,7450 | 4,7450 | 4,7450 | 4,7450 | 4,7450 | - |
| 11 ene 2024 | 4,3350 | 5,1960 | 4,3350 | 4,7450 | 4,7450 | 17.881 |
| 10 ene 2024 | 4,9900 | 4,9900 | 4,9900 | 4,7450 | 4,7450 | 50.000 |
| 09 ene 2024 | 4,7950 | 4,7950 | 4,7950 | 4,7950 | 4,7950 | - |
| 08 ene 2024 | 4,7600 | 5,2500 | 4,1400 | 4,7950 | 4,7950 | 317.413 |
| 05 ene 2024 | 4,2520 | 4,9900 | 4,2520 | 4,7450 | 4,7450 | 8135 |
| 04 ene 2024 | 5,4500 | 5,4500 | 5,4500 | 4,8350 | 4,8350 | 7 |
| 03 ene 2024 | 5,0000 | 5,7500 | 4,5000 | 4,7450 | 4,7450 | 2635 |
| 02 ene 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 29 dic 2023 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | - |
| 28 dic 2023 | 4,8450 | 4,8450 | 4,8450 | 4,8450 | 4,8450 | - |
| 27 dic 2023 | 4,8450 | 4,8450 | 4,8450 | 4,8450 | 4,8450 | - |
| 22 dic 2023 | 4,9750 | 4,9750 | 4,9750 | 4,9750 | 4,9750 | - |
| 21 dic 2023 | 4,9750 | 4,9750 | 4,9750 | 4,9750 | 4,9750 | - |
| 20 dic 2023 | 5,4500 | 5,4500 | 5,4500 | 4,9750 | 4,9750 | 1834 |
| 19 dic 2023 | 4,5200 | 5,3500 | 4,5200 | 4,8250 | 4,8250 | 65.171 |
| 18 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 5,0100 | 5,0100 | 80.001 |
| 15 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 5,0100 | 5,0100 | 13.902 |
| 14 dic 2023 | 4,7850 | 5,4000 | 4,7850 | 5,0100 | 5,0100 | 86.410 |
| 13 dic 2023 | 5,5000 | 5,5000 | 4,5200 | 4,6000 | 4,6000 | 80.244 |
| 12 dic 2023 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
| 11 dic 2023 | 4,5200 | 5,1900 | 4,5200 | 5,0600 | 5,0600 | 272.238 |
| 08 dic 2023 | 4,4220 | 4,7500 | 4,4220 | 4,6100 | 4,6100 | 130.000 |
| *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.