Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0703 +0,0031 (+0,29%) Petróleo Brent
83,58 -2,75 (-3,19%) Oro
2.324,00 +21,10 (+0,92%) Bitcoin EUR
53.320,77 -2.372,50 (-4,26%)
Resolute Mining Limited (RSG.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:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 23,42 | 23,42 | 21,60 | 22,30 | 22,30 | 316.965 |
| 30 abr 2024 | 22,80 | 23,18 | 21,20 | 22,80 | 22,80 | 935.182 |
| 29 abr 2024 | 22,00 | 22,00 | 21,00 | 22,00 | 22,00 | 37.334 |
| 26 abr 2024 | 21,80 | 22,20 | 21,00 | 21,60 | 21,60 | 103.772 |
| 25 abr 2024 | 22,00 | 22,00 | 21,20 | 21,40 | 21,40 | 34.100 |
| 24 abr 2024 | 21,60 | 22,60 | 21,60 | 22,10 | 22,10 | 129.207 |
| 23 abr 2024 | 22,40 | 23,00 | 21,80 | 22,00 | 22,00 | 15.465 |
| 22 abr 2024 | 22,80 | 23,00 | 21,80 | 21,80 | 21,80 | 230.611 |
| 19 abr 2024 | 22,80 | 23,00 | 22,20 | 22,80 | 22,80 | 57.176 |
| 18 abr 2024 | 21,90 | 22,87 | 21,90 | 22,60 | 22,60 | 69.533 |
| 17 abr 2024 | 22,20 | 23,00 | 21,99 | 22,70 | 22,70 | 363.482 |
| 16 abr 2024 | 24,40 | 24,40 | 21,36 | 22,30 | 22,30 | 2.355.531 |
| 15 abr 2024 | 25,60 | 26,20 | 24,60 | 24,90 | 24,90 | 208.919 |
| 12 abr 2024 | 25,80 | 26,20 | 23,80 | 26,00 | 26,00 | 413.590 |
| 11 abr 2024 | 24,60 | 25,00 | 23,80 | 24,20 | 24,20 | 145.200 |
| 10 abr 2024 | 25,00 | 25,00 | 23,71 | 23,90 | 23,90 | 386.484 |
| 09 abr 2024 | 25,40 | 25,60 | 24,40 | 25,00 | 25,00 | 494.826 |
| 08 abr 2024 | 24,00 | 25,80 | 23,20 | 24,60 | 24,60 | 605.344 |
| 05 abr 2024 | 23,60 | 24,52 | 23,38 | 24,20 | 24,20 | 583.550 |
| 04 abr 2024 | 24,00 | 23,81 | 23,40 | 23,50 | 23,50 | 429.231 |
| 03 abr 2024 | 23,60 | 24,00 | 22,70 | 22,80 | 22,80 | 390.808 |
| 02 abr 2024 | 22,80 | 23,40 | 21,60 | 22,90 | 22,90 | 529.852 |
| 28 mar 2024 | 21,20 | 22,60 | 21,20 | 22,30 | 22,30 | 519.683 |
| 27 mar 2024 | 20,00 | 20,80 | 19,40 | 20,80 | 20,80 | 174.541 |
| 26 mar 2024 | 19,50 | 20,40 | 19,50 | 19,95 | 19,95 | 295.046 |
| 25 mar 2024 | 19,80 | 21,00 | 18,90 | 19,45 | 19,45 | 1.054.271 |
| 22 mar 2024 | 20,40 | 21,20 | 19,65 | 19,85 | 19,85 | 809.139 |
| 21 mar 2024 | 20,80 | 22,00 | 20,20 | 20,80 | 20,80 | 619.412 |
| 20 mar 2024 | 19,51 | 19,51 | 19,51 | 19,25 | 19,25 | 20.394 |
| 19 mar 2024 | 19,50 | 20,00 | 19,03 | 19,05 | 19,05 | 87.798 |
| 18 mar 2024 | 19,60 | 20,80 | 18,70 | 19,55 | 19,55 | 814.514 |
| 15 mar 2024 | 18,51 | 19,75 | 18,51 | 19,25 | 19,25 | 138.376 |
| 14 mar 2024 | 19,40 | 20,00 | 18,60 | 19,60 | 19,60 | 584.404 |
| 13 mar 2024 | 18,80 | 20,00 | 18,60 | 19,30 | 19,30 | 347.146 |
| 12 mar 2024 | 19,50 | 19,80 | 18,80 | 19,40 | 19,40 | 304.106 |
| 11 mar 2024 | 20,20 | 20,50 | 19,10 | 19,65 | 19,65 | 390.772 |
| 08 mar 2024 | 20,20 | 21,73 | 19,90 | 20,10 | 20,10 | 518.146 |
| 07 mar 2024 | 20,00 | 22,00 | 20,00 | 20,60 | 20,60 | 744.967 |
| 06 mar 2024 | 19,50 | 20,20 | 19,40 | 19,60 | 19,60 | 1.570.201 |
| 05 mar 2024 | 21,00 | 21,80 | 19,70 | 19,80 | 19,80 | 2.370.478 |
| 04 mar 2024 | 21,80 | 22,00 | 19,70 | 19,90 | 19,90 | 1.771.191 |
| 01 mar 2024 | 18,50 | 22,00 | 17,10 | 22,00 | 22,00 | 557.928 |
| 29 feb 2024 | 17,00 | 19,00 | 16,85 | 18,05 | 18,05 | 432.233 |
| 28 feb 2024 | 17,20 | 17,20 | 16,08 | 16,65 | 16,65 | 345.293 |
| 27 feb 2024 | 17,30 | 18,90 | 17,30 | 18,05 | 18,05 | 1847 |
| 26 feb 2024 | 18,90 | 18,90 | 17,60 | 18,10 | 18,10 | 13.462 |
| 23 feb 2024 | 17,60 | 18,90 | 17,60 | 18,10 | 18,10 | 22.403 |
| 22 feb 2024 | 18,90 | 18,90 | 17,30 | 18,10 | 18,10 | 2198 |
| 21 feb 2024 | 17,60 | 17,60 | 17,60 | 18,10 | 18,10 | 8269 |
| 20 feb 2024 | 18,00 | 18,80 | 17,60 | 18,10 | 18,10 | 20.374 |
| 19 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 16 feb 2024 | 17,60 | 18,75 | 17,23 | 18,25 | 18,25 | 76.609 |
| 15 feb 2024 | 18,00 | 18,90 | 17,16 | 18,10 | 18,10 | 106.326 |
| 14 feb 2024 | 18,00 | 18,40 | 17,14 | 17,70 | 17,70 | 163.365 |
| 13 feb 2024 | 19,90 | 19,90 | 18,00 | 18,30 | 18,30 | 196 |
| 12 feb 2024 | 19,90 | 19,90 | 18,13 | 18,95 | 18,95 | 14.956 |
| 09 feb 2024 | 18,10 | 19,90 | 18,10 | 18,50 | 18,50 | 15.070 |
| 08 feb 2024 | 18,60 | 18,70 | 18,60 | 19,10 | 19,10 | 36.005 |
| 07 feb 2024 | 18,60 | 19,70 | 18,60 | 19,55 | 19,55 | 103.940 |
| 06 feb 2024 | 19,00 | 19,40 | 18,60 | 19,25 | 19,25 | 105.624 |
| 05 feb 2024 | 19,80 | 19,80 | 18,13 | 19,10 | 19,10 | 115.712 |
| 02 feb 2024 | 20,40 | 20,40 | 20,40 | 21,30 | 21,30 | 77.991 |
| 01 feb 2024 | 20,40 | 22,80 | 20,40 | 21,60 | 21,60 | 20 |
| 31 ene 2024 | 22,65 | 22,65 | 22,65 | 21,60 | 21,60 | 13.650 |
| 30 ene 2024 | 21,80 | 23,00 | 21,80 | 22,40 | 22,40 | 92 |
| 29 ene 2024 | 20,20 | 22,20 | 20,20 | 22,20 | 22,20 | 38.929 |
| 26 ene 2024 | 22,60 | 22,60 | 22,00 | 21,50 | 21,50 | 104.521 |
| 25 ene 2024 | 20,20 | 21,60 | 20,20 | 21,40 | 21,40 | 73.180 |
| 24 ene 2024 | 20,80 | 22,40 | 20,80 | 21,40 | 21,40 | 84.341 |
| 23 ene 2024 | 22,00 | 22,00 | 20,30 | 21,00 | 21,00 | 2087 |
| 22 ene 2024 | 20,30 | 20,30 | 20,30 | 21,40 | 21,40 | 5016 |
| 19 ene 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 18 ene 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 17 ene 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 16 ene 2024 | 20,20 | 22,60 | 20,20 | 21,40 | 21,40 | 6125 |
| 15 ene 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 12 ene 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 11 ene 2024 | 21,60 | 21,60 | 21,00 | 21,60 | 21,60 | 37.190 |
| 10 ene 2024 | 21,60 | 21,60 | 21,58 | 22,20 | 22,20 | 43.363 |
| 09 ene 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 08 ene 2024 | 22,80 | 22,80 | 22,80 | 22,20 | 22,20 | 100 |
| 05 ene 2024 | 22,40 | 24,80 | 21,60 | 22,20 | 22,20 | 150.266 |
| 04 ene 2024 | 22,40 | 24,60 | 22,40 | 23,60 | 23,60 | 16.002 |
| 03 ene 2024 | 23,00 | 24,80 | 23,00 | 23,70 | 23,70 | 34.547 |
| 02 ene 2024 | 24,80 | 24,80 | 23,00 | 23,90 | 23,90 | 1512 |
| 29 dic 2023 | 23,20 | 23,20 | 23,20 | 24,00 | 24,00 | 16 |
| 28 dic 2023 | 24,40 | 25,00 | 22,80 | 23,20 | 23,20 | 162.139 |
| 27 dic 2023 | 24,00 | 24,40 | 22,80 | 24,10 | 24,10 | 124.410 |
| 22 dic 2023 | 23,80 | 23,80 | 23,42 | 23,20 | 23,20 | 3723 |
| 21 dic 2023 | 24,40 | 24,40 | 22,60 | 23,40 | 23,40 | 22.665 |
| 20 dic 2023 | 22,20 | 22,20 | 22,20 | 23,30 | 23,30 | 5 |
| 19 dic 2023 | 22,60 | 22,60 | 22,60 | 23,40 | 23,40 | 31.138 |
| 18 dic 2023 | 22,40 | 24,40 | 22,40 | 23,00 | 23,00 | 7128 |
| 15 dic 2023 | 23,00 | 23,36 | 22,55 | 23,50 | 23,50 | 73.321 |
| 14 dic 2023 | 24,40 | 24,40 | 22,42 | 23,40 | 23,40 | 24.753 |
| 13 dic 2023 | 22,40 | 22,40 | 22,20 | 23,20 | 23,20 | 30.600 |
| 12 dic 2023 | 22,40 | 22,40 | 22,40 | 23,40 | 23,40 | 939 |
| 11 dic 2023 | 23,20 | 23,75 | 22,49 | 23,60 | 23,60 | 133.005 |
| 08 dic 2023 | 23,20 | 24,80 | 23,20 | 24,00 | 24,00 | 63.709 |
| 07 dic 2023 | 24,00 | 24,00 | 23,20 | 24,00 | 24,00 | 55.914 |
| *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.