Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.386,91 +503,20 (+0,93%)
Rightmove plc (RMV.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 05:07PM BST
Intervalo de fechas:
15 sept 2023 - 15 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 668,60 | 671,80 | 659,80 | 670,00 | 670,00 | 2.266.849 |
| 12 sept 2024 | 675,00 | 680,00 | 667,40 | 667,40 | 667,40 | 3.088.495 |
| 11 sept 2024 | 656,60 | 680,20 | 654,20 | 670,00 | 670,00 | 3.185.916 |
| 10 sept 2024 | 660,80 | 670,80 | 651,20 | 670,80 | 670,80 | 2.567.787 |
| 09 sept 2024 | 664,20 | 665,40 | 652,80 | 662,40 | 662,40 | 2.155.842 |
| 06 sept 2024 | 652,00 | 657,00 | 646,20 | 653,80 | 653,80 | 3.490.569 |
| 05 sept 2024 | 657,20 | 662,20 | 651,20 | 651,20 | 651,20 | 2.473.611 |
| 04 sept 2024 | 650,00 | 667,20 | 643,00 | 660,00 | 660,00 | 4.074.634 |
| 03 sept 2024 | 691,00 | 705,80 | 660,00 | 660,00 | 660,00 | 9.558.618 |
| 02 sept 2024 | 690,40 | 709,00 | 659,80 | 708,00 | 708,00 | 13.630.935 |
| 30 ago 2024 | 552,60 | 559,60 | 550,00 | 555,60 | 555,60 | 4.068.397 |
| 29 ago 2024 | 551,80 | 557,20 | 547,80 | 552,40 | 552,40 | 2.205.083 |
| 28 ago 2024 | 553,80 | 555,60 | 549,60 | 550,80 | 550,80 | 1.278.609 |
| 27 ago 2024 | 562,20 | 563,80 | 548,40 | 552,00 | 552,00 | 3.191.728 |
| 23 ago 2024 | 554,20 | 560,80 | 550,80 | 560,80 | 560,80 | 998.056 |
| 22 ago 2024 | 548,60 | 555,80 | 545,80 | 554,80 | 554,80 | 1.359.261 |
| 21 ago 2024 | 541,20 | 549,80 | 537,20 | 549,80 | 549,80 | 2.329.189 |
| 20 ago 2024 | 541,20 | 545,20 | 536,00 | 539,80 | 539,80 | 1.823.403 |
| 19 ago 2024 | 531,40 | 543,40 | 524,00 | 542,00 | 542,00 | 3.063.927 |
| 16 ago 2024 | 548,40 | 549,40 | 531,70 | 532,00 | 532,00 | 2.886.762 |
| 15 ago 2024 | 540,40 | 547,20 | 538,40 | 547,20 | 547,20 | 5.194.183 |
| 14 ago 2024 | 541,20 | 546,80 | 537,40 | 537,40 | 537,40 | 1.398.207 |
| 13 ago 2024 | 538,00 | 541,20 | 533,00 | 536,80 | 536,80 | 1.420.534 |
| 12 ago 2024 | 541,00 | 547,20 | 534,44 | 537,20 | 537,20 | 1.650.606 |
| 09 ago 2024 | 536,60 | 550,20 | 535,40 | 537,00 | 537,00 | 5.565.406 |
| 08 ago 2024 | 515,40 | 534,20 | 504,60 | 532,40 | 532,40 | 3.249.109 |
| 07 ago 2024 | 523,60 | 532,80 | 518,40 | 518,40 | 518,40 | 3.416.968 |
| 06 ago 2024 | 543,00 | 548,80 | 507,80 | 524,20 | 524,20 | 4.217.522 |
| 05 ago 2024 | 548,60 | 551,60 | 536,40 | 548,00 | 548,00 | 2.196.459 |
| 02 ago 2024 | 565,20 | 572,20 | 554,20 | 558,60 | 558,60 | 2.249.793 |
| 01 ago 2024 | 576,40 | 583,80 | 569,00 | 573,00 | 573,00 | 1.671.179 |
| 31 jul 2024 | 569,20 | 580,80 | 566,60 | 576,20 | 576,20 | 1.655.688 |
| 30 jul 2024 | 555,40 | 565,60 | 552,60 | 565,60 | 565,60 | 1.303.902 |
| 29 jul 2024 | 566,60 | 578,80 | 555,40 | 558,00 | 558,00 | 1.217.571 |
| 26 jul 2024 | 582,00 | 594,00 | 558,00 | 560,00 | 560,00 | 3.656.998 |
| 25 jul 2024 | 564,80 | 571,60 | 562,80 | 568,00 | 568,00 | 3.517.439 |
| 24 jul 2024 | 566,60 | 574,40 | 564,00 | 571,60 | 571,60 | 1.041.589 |
| 23 jul 2024 | 575,00 | 579,00 | 567,90 | 573,60 | 573,60 | 1.399.043 |
| 22 jul 2024 | 575,60 | 582,20 | 569,80 | 573,80 | 573,80 | 5.839.901 |
| 19 jul 2024 | 566,40 | 582,80 | 561,60 | 572,20 | 572,20 | 1.682.934 |
| 18 jul 2024 | 584,20 | 590,20 | 570,20 | 570,20 | 570,20 | 1.774.662 |
| 17 jul 2024 | 581,40 | 582,80 | 575,80 | 579,20 | 579,20 | 1.296.222 |
| 16 jul 2024 | 571,80 | 580,60 | 566,80 | 580,60 | 580,60 | 3.581.051 |
| 15 jul 2024 | 578,40 | 585,20 | 573,60 | 574,80 | 574,80 | 1.235.241 |
| 12 jul 2024 | 562,60 | 582,40 | 556,40 | 582,40 | 582,40 | 3.803.409 |
| 11 jul 2024 | 542,60 | 559,80 | 537,40 | 559,80 | 559,80 | 3.446.703 |
| 10 jul 2024 | 541,20 | 544,20 | 535,40 | 540,80 | 540,80 | 1.762.231 |
| 09 jul 2024 | 540,60 | 548,40 | 535,60 | 538,80 | 538,80 | 1.425.354 |
| 08 jul 2024 | 540,00 | 545,00 | 533,00 | 539,80 | 539,80 | 1.522.350 |
| 05 jul 2024 | 538,20 | 544,00 | 533,00 | 542,60 | 542,60 | 1.767.493 |
| 04 jul 2024 | 543,00 | 544,60 | 535,20 | 536,40 | 536,40 | 1.608.710 |
| 03 jul 2024 | 536,20 | 542,00 | 534,00 | 538,60 | 538,60 | 2.405.013 |
| 02 jul 2024 | 530,80 | 537,20 | 528,80 | 532,40 | 532,40 | 1.576.528 |
| 01 jul 2024 | 539,40 | 544,40 | 531,73 | 532,00 | 532,00 | 3.344.683 |
| 28 jun 2024 | 548,00 | 548,60 | 536,60 | 537,00 | 537,00 | 2.785.534 |
| 27 jun 2024 | 547,80 | 550,20 | 544,00 | 545,60 | 545,60 | 1.104.376 |
| 26 jun 2024 | 552,60 | 556,00 | 545,60 | 547,40 | 547,40 | 1.496.757 |
| 25 jun 2024 | 566,60 | 570,80 | 546,80 | 549,60 | 549,60 | 5.154.337 |
| 24 jun 2024 | 564,00 | 569,20 | 560,20 | 567,20 | 567,20 | 1.390.954 |
| 21 jun 2024 | 566,40 | 568,20 | 558,96 | 563,20 | 563,20 | 3.434.527 |
| 20 jun 2024 | 558,60 | 566,20 | 553,80 | 565,80 | 565,80 | 1.642.325 |
| 19 jun 2024 | 553,00 | 560,40 | 552,40 | 557,20 | 557,20 | 1.385.584 |
| 18 jun 2024 | 551,40 | 558,00 | 550,00 | 554,60 | 554,60 | 1.399.980 |
| 17 jun 2024 | 554,20 | 554,40 | 546,60 | 546,60 | 546,60 | 1.422.724 |
| 14 jun 2024 | 561,00 | 561,80 | 549,80 | 549,80 | 549,80 | 2.616.917 |
| 13 jun 2024 | 570,00 | 572,80 | 558,60 | 558,60 | 558,60 | 2.673.142 |
| 12 jun 2024 | 559,20 | 576,60 | 549,20 | 573,00 | 573,00 | 3.266.029 |
| 11 jun 2024 | 557,00 | 565,60 | 550,40 | 552,60 | 552,60 | 2.448.394 |
| 10 jun 2024 | 550,80 | 557,20 | 546,80 | 553,80 | 553,80 | 1.265.451 |
| 07 jun 2024 | 565,80 | 566,80 | 552,80 | 553,80 | 553,80 | 1.906.336 |
| 06 jun 2024 | 558,40 | 567,60 | 554,40 | 565,00 | 565,00 | 2.119.324 |
| 05 jun 2024 | 548,60 | 560,20 | 543,20 | 557,80 | 557,80 | 5.763.844 |
| 04 jun 2024 | 544,40 | 549,00 | 542,00 | 546,60 | 546,60 | 1.512.298 |
| 03 jun 2024 | 538,60 | 549,00 | 536,40 | 544,60 | 544,60 | 1.974.672 |
| 31 may 2024 | 541,20 | 541,80 | 531,20 | 533,20 | 533,20 | 3.482.201 |
| 30 may 2024 | 522,40 | 541,00 | 517,60 | 541,00 | 541,00 | 3.797.457 |
| 29 may 2024 | 538,80 | 543,80 | 530,60 | 530,60 | 530,60 | 5.338.784 |
| 28 may 2024 | 547,40 | 550,00 | 540,40 | 540,40 | 540,40 | 4.714.854 |
| 24 may 2024 | 545,00 | 549,80 | 541,80 | 545,00 | 545,00 | 1.916.654 |
| 23 may 2024 | 552,40 | 555,20 | 546,40 | 550,80 | 550,80 | 3.013.031 |
| 22 may 2024 | 548,60 | 554,60 | 541,80 | 549,80 | 549,80 | 1.796.459 |
| 21 may 2024 | 551,80 | 555,40 | 550,22 | 551,20 | 551,20 | 1.824.706 |
| 20 may 2024 | 549,00 | 556,80 | 548,40 | 556,80 | 556,80 | 2.211.970 |
| 17 may 2024 | 547,00 | 549,60 | 542,00 | 548,80 | 548,80 | 2.872.323 |
| 16 may 2024 | 548,80 | 554,00 | 542,80 | 550,40 | 550,40 | 2.284.114 |
| 15 may 2024 | 549,60 | 556,60 | 544,40 | 546,20 | 546,20 | 1.819.312 |
| 14 may 2024 | 536,40 | 551,60 | 534,60 | 547,80 | 547,80 | 1.779.330 |
| 13 may 2024 | 543,60 | 547,60 | 535,20 | 535,20 | 535,20 | 5.077.761 |
| 10 may 2024 | 560,00 | 576,40 | 536,80 | 541,20 | 541,20 | 5.088.511 |
| 09 may 2024 | 560,60 | 573,40 | 555,60 | 572,80 | 572,80 | 3.988.990 |
| 08 may 2024 | 555,00 | 565,60 | 554,40 | 560,80 | 560,80 | 2.899.433 |
| 07 may 2024 | 552,40 | 558,00 | 549,80 | 553,80 | 553,80 | 4.267.096 |
| 03 may 2024 | 528,80 | 551,80 | 523,60 | 543,60 | 543,60 | 2.665.986 |
| 02 may 2024 | 520,20 | 520,20 | 520,20 | 526,80 | 526,80 | 5.195.001 |
| 01 may 2024 | 517,00 | 526,21 | 513,30 | 519,40 | 519,40 | 1.017.302 |
| 30 abr 2024 | 519,40 | 524,00 | 511,40 | 515,00 | 515,00 | 1.880.090 |
| 29 abr 2024 | 515,60 | 521,26 | 513,80 | 516,60 | 516,60 | 4.317.783 |
| 26 abr 2024 | 507,60 | 516,60 | 506,40 | 514,60 | 514,60 | 2.921.713 |
| 25 abr 2024 | 506,20 | 513,00 | 499,20 | 504,80 | 504,80 | 3.680.145 |
| 25 abr 2024 | 5.7 Dividendo | |||||
| *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.