Mercados españoles cerrados en 3 hrs 57 min
IBEX 35
9.054,10 +221,00 (+2,50%) Euro Stoxx 50
4.188,87 +69,45 (+1,69%) Dólar/Euro
1,0781 +0,0054 (+0,5067%) Petróleo Brent
74,61 +0,82 (+1,11%) Oro
1.968,20 -14,60 (-0,74%) BTC-EUR
25.994,72 -255,49 (-0,97%)
Rightmove plc (RMV.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
A partir del 12:16PM GMT. Mercado abierto.
Intervalo de fechas:
21 mar 2022 - 21 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 mar 2023 | 547,60 | 553,60 | 547,60 | 549,60 | 549,60 | 1.051.889 |
| 20 mar 2023 | - | - | - | - | - | - |
| 17 mar 2023 | 554,40 | 559,40 | 545,00 | 545,60 | 545,60 | 3.607.108 |
| 16 mar 2023 | 542,60 | 552,00 | 541,80 | 549,80 | 549,80 | 2.179.778 |
| 15 mar 2023 | 543,20 | 544,84 | 532,00 | 540,20 | 540,20 | 5.402.105 |
| 14 mar 2023 | 535,00 | 551,00 | 534,60 | 543,20 | 543,20 | 2.080.565 |
| 13 mar 2023 | 539,60 | 543,00 | 530,20 | 534,40 | 534,40 | 5.013.067 |
| 10 mar 2023 | 550,60 | 550,60 | 535,40 | 540,80 | 540,80 | 3.386.427 |
| 09 mar 2023 | 562,00 | 563,60 | 554,40 | 556,40 | 556,40 | 1.470.305 |
| 08 mar 2023 | 559,60 | 566,40 | 555,20 | 563,00 | 563,00 | 1.785.415 |
| 07 mar 2023 | 564,00 | 577,60 | 564,00 | 564,60 | 564,60 | 3.569.518 |
| 06 mar 2023 | 560,00 | 575,20 | 557,60 | 570,00 | 570,00 | 2.163.670 |
| 03 mar 2023 | 563,00 | 563,00 | 543,40 | 557,80 | 557,80 | 8.061.586 |
| 02 mar 2023 | 558,40 | 563,80 | 553,60 | 563,80 | 563,80 | 2.009.774 |
| 01 mar 2023 | 560,40 | 565,80 | 558,40 | 560,40 | 560,40 | 3.555.325 |
| 28 feb 2023 | 563,20 | 567,20 | 559,60 | 560,80 | 560,80 | 3.586.419 |
| 27 feb 2023 | 565,00 | 576,40 | 560,00 | 566,40 | 566,40 | 2.557.384 |
| 24 feb 2023 | 567,20 | 569,60 | 557,00 | 557,00 | 557,00 | 2.461.270 |
| 23 feb 2023 | 561,80 | 565,40 | 558,60 | 564,40 | 564,40 | 1.673.940 |
| 22 feb 2023 | 552,40 | 560,60 | 550,20 | 560,40 | 560,40 | 2.667.144 |
| 21 feb 2023 | 575,00 | 576,60 | 559,40 | 559,40 | 559,40 | 3.985.378 |
| 20 feb 2023 | 581,00 | 583,00 | 576,60 | 576,60 | 576,60 | 716.670 |
| 17 feb 2023 | 579,60 | 583,80 | 573,20 | 577,40 | 577,40 | 2.608.647 |
| 16 feb 2023 | 594,80 | 596,20 | 584,60 | 590,00 | 590,00 | 871.350 |
| 15 feb 2023 | 585,40 | 592,40 | 583,20 | 591,20 | 591,20 | 1.468.027 |
| 14 feb 2023 | 586,00 | 589,80 | 579,40 | 582,00 | 582,00 | 1.931.230 |
| 13 feb 2023 | 580,40 | 584,60 | 578,40 | 584,60 | 584,60 | 3.477.909 |
| 10 feb 2023 | 586,80 | 588,80 | 577,20 | 582,40 | 582,40 | 3.128.788 |
| 09 feb 2023 | 592,80 | 596,88 | 588,98 | 589,00 | 589,00 | 2.495.163 |
| 08 feb 2023 | 593,60 | 603,20 | 591,00 | 591,00 | 591,00 | 1.778.377 |
| 07 feb 2023 | 600,20 | 604,40 | 588,20 | 589,80 | 589,80 | 2.220.197 |
| 06 feb 2023 | 605,80 | 610,60 | 599,40 | 601,20 | 601,20 | 2.044.393 |
| 03 feb 2023 | 609,40 | 615,40 | 600,60 | 615,40 | 615,40 | 2.067.699 |
| 02 feb 2023 | 589,00 | 614,80 | 586,20 | 612,80 | 612,80 | 2.118.273 |
| 01 feb 2023 | 587,40 | 594,20 | 581,00 | 581,00 | 581,00 | 2.788.520 |
| 31 ene 2023 | 587,80 | 589,40 | 580,60 | 586,80 | 586,80 | 2.850.675 |
| 30 ene 2023 | 581,00 | 589,20 | 576,80 | 589,20 | 589,20 | 2.340.487 |
| 27 ene 2023 | 580,20 | 587,60 | 575,00 | 587,60 | 587,60 | 2.612.753 |
| 26 ene 2023 | 579,80 | 584,80 | 577,60 | 579,60 | 579,60 | 3.437.037 |
| 25 ene 2023 | 578,00 | 579,20 | 569,00 | 574,60 | 574,60 | 1.237.936 |
| 24 ene 2023 | 579,80 | 583,76 | 578,00 | 578,80 | 578,80 | 5.701.796 |
| 23 ene 2023 | 572,40 | 578,60 | 572,40 | 578,00 | 578,00 | 1.245.535 |
| 20 ene 2023 | 561,40 | 575,20 | 561,20 | 572,80 | 572,80 | 2.064.381 |
| 19 ene 2023 | 554,00 | 564,40 | 552,60 | 559,80 | 559,80 | 3.643.428 |
| 18 ene 2023 | 556,20 | 562,40 | 552,20 | 555,00 | 555,00 | 1.950.099 |
| 17 ene 2023 | 550,00 | 555,40 | 546,80 | 553,00 | 553,00 | 6.367.777 |
| 16 ene 2023 | 552,00 | 553,40 | 547,40 | 553,40 | 553,40 | 2.631.344 |
| 13 ene 2023 | 548,20 | 551,60 | 544,40 | 550,60 | 550,60 | 3.194.862 |
| 12 ene 2023 | 550,00 | 551,60 | 538,60 | 545,80 | 545,80 | 3.691.327 |
| 11 ene 2023 | 558,20 | 562,40 | 547,20 | 548,80 | 548,80 | 5.900.229 |
| 10 ene 2023 | 544,00 | 555,60 | 539,40 | 553,20 | 553,20 | 2.324.789 |
| 09 ene 2023 | 542,20 | 549,40 | 539,40 | 545,20 | 545,20 | 3.030.577 |
| 06 ene 2023 | 530,60 | 538,60 | 528,77 | 538,40 | 538,40 | 1.902.468 |
| 05 ene 2023 | 527,80 | 539,20 | 525,00 | 533,40 | 533,40 | 1.840.278 |
| 04 ene 2023 | 525,40 | 531,20 | 522,80 | 526,60 | 526,60 | 1.380.339 |
| 03 ene 2023 | 518,80 | 528,60 | 513,40 | 522,80 | 522,80 | 2.133.666 |
| 30 dic 2022 | 523,00 | 524,80 | 511,40 | 511,40 | 511,40 | 711.707 |
| 29 dic 2022 | 521,40 | 524,40 | 512,80 | 524,40 | 524,40 | 1.575.408 |
| 28 dic 2022 | 518,20 | 520,60 | 512,80 | 517,80 | 517,80 | 1.223.063 |
| 23 dic 2022 | 517,80 | 517,80 | 512,40 | 516,60 | 516,60 | 673.811 |
| 22 dic 2022 | 527,40 | 529,40 | 514,40 | 516,80 | 516,80 | 1.503.185 |
| 21 dic 2022 | 518,40 | 526,80 | 515,80 | 526,80 | 526,80 | 1.859.195 |
| 20 dic 2022 | 506,80 | 518,20 | 506,80 | 515,00 | 515,00 | 1.894.867 |
| 19 dic 2022 | 532,60 | 533,60 | 516,60 | 516,60 | 516,60 | 2.284.883 |
| 16 dic 2022 | 540,80 | 541,80 | 525,00 | 531,20 | 531,20 | 5.346.186 |
| 15 dic 2022 | 554,60 | 555,20 | 543,40 | 543,60 | 543,60 | 1.796.507 |
| 14 dic 2022 | 559,20 | 562,60 | 552,60 | 559,80 | 559,80 | 1.633.306 |
| 13 dic 2022 | 553,20 | 572,60 | 545,60 | 559,80 | 559,80 | 2.817.895 |
| 12 dic 2022 | 549,60 | 553,80 | 543,20 | 549,80 | 549,80 | 1.377.628 |
| 09 dic 2022 | 552,80 | 554,40 | 546,20 | 549,60 | 549,60 | 1.482.434 |
| 08 dic 2022 | 551,00 | 555,86 | 542,04 | 548,00 | 548,00 | 1.333.501 |
| 07 dic 2022 | 554,60 | 559,00 | 552,80 | 555,00 | 555,00 | 1.855.886 |
| 06 dic 2022 | 564,80 | 566,20 | 557,00 | 557,40 | 557,40 | 2.182.709 |
| 05 dic 2022 | 565,40 | 569,80 | 560,74 | 563,40 | 563,40 | 1.626.099 |
| 02 dic 2022 | 563,20 | 570,60 | 549,40 | 563,20 | 563,20 | 2.519.915 |
| 01 dic 2022 | 565,40 | 570,20 | 559,40 | 562,00 | 562,00 | 1.968.587 |
| 30 nov 2022 | 557,80 | 559,40 | 551,40 | 553,40 | 553,40 | 3.740.575 |
| 29 nov 2022 | 556,00 | 563,02 | 551,59 | 551,60 | 551,60 | 1.715.918 |
| 28 nov 2022 | 560,00 | 565,20 | 552,71 | 559,00 | 559,00 | 1.986.087 |
| 25 nov 2022 | 566,20 | 567,80 | 558,60 | 561,20 | 561,20 | 2.645.550 |
| 24 nov 2022 | 558,20 | 569,60 | 555,60 | 569,60 | 569,60 | 2.325.301 |
| 23 nov 2022 | 548,60 | 562,40 | 545,00 | 558,60 | 558,60 | 3.522.561 |
| 22 nov 2022 | 541,60 | 549,80 | 538,40 | 544,80 | 544,80 | 2.325.636 |
| 21 nov 2022 | 542,60 | 547,00 | 534,60 | 544,80 | 544,80 | 2.122.514 |
| 18 nov 2022 | 541,80 | 550,20 | 535,00 | 545,20 | 545,20 | 1.835.241 |
| 17 nov 2022 | 544,40 | 547,00 | 534,60 | 539,40 | 539,40 | 2.997.128 |
| 16 nov 2022 | 564,60 | 565,80 | 535,80 | 540,60 | 540,60 | 2.663.545 |
| 15 nov 2022 | 561,40 | 572,20 | 550,00 | 566,00 | 566,00 | 3.864.667 |
| 14 nov 2022 | 562,40 | 563,40 | 550,80 | 557,40 | 557,40 | 2.133.803 |
| 11 nov 2022 | 549,40 | 564,00 | 547,40 | 559,80 | 559,80 | 3.569.547 |
| 10 nov 2022 | 515,20 | 548,80 | 503,20 | 548,80 | 548,80 | 4.570.745 |
| 09 nov 2022 | 511,00 | 520,40 | 509,44 | 520,40 | 520,40 | 2.343.849 |
| 08 nov 2022 | 502,80 | 514,40 | 499,50 | 513,40 | 513,40 | 1.734.396 |
| 07 nov 2022 | 506,80 | 509,00 | 501,60 | 503,40 | 503,40 | 2.980.720 |
| 04 nov 2022 | 495,60 | 508,20 | 490,30 | 507,80 | 507,80 | 2.547.451 |
| 03 nov 2022 | 490,00 | 494,10 | 483,90 | 493,10 | 493,10 | 7.354.108 |
| 02 nov 2022 | 498,30 | 505,80 | 494,50 | 495,80 | 495,80 | 2.199.806 |
| 01 nov 2022 | 497,40 | 508,90 | 496,60 | 498,80 | 498,80 | 3.291.594 |
| 31 oct 2022 | 493,90 | 501,40 | 491,24 | 491,80 | 491,80 | 2.655.162 |
| 28 oct 2022 | 490,40 | 494,70 | 484,20 | 492,20 | 492,20 | 1.701.251 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
