Mercados españoles abiertos en 2 hrs 47 min
S&P 500
3.349,16+21,39(+0,64%)Nasdaq
11.108,07+109,67(+1,00%)NIKKEI 225
22.228,99-189,16(-0,84%)
Saga plc (SAGA.L)
LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
15,00-0,30 (-1,96%)
Al cierre: 4:35PM BST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 ago. 2020 | 15,70 | 15,96 | 14,82 | 15,00 | 15,00 | 2.630.681 |
| 05 ago. 2020 | 15,42 | 15,52 | 15,00 | 15,30 | 15,30 | 3.316.726 |
| 04 ago. 2020 | 15,12 | 15,76 | 15,02 | 15,43 | 15,43 | 2.911.557 |
| 03 ago. 2020 | 15,20 | 15,77 | 14,80 | 15,12 | 15,12 | 1.796.017 |
| 31 jul. 2020 | 15,10 | 15,70 | 15,06 | 15,10 | 15,10 | 2.381.478 |
| 30 jul. 2020 | 15,24 | 15,71 | 15,05 | 15,25 | 15,25 | 1.907.329 |
| 29 jul. 2020 | 15,65 | 16,30 | 15,21 | 15,25 | 15,25 | 1.943.040 |
| 28 jul. 2020 | 15,20 | 16,40 | 15,10 | 15,44 | 15,44 | 2.020.177 |
| 27 jul. 2020 | 16,00 | 16,39 | 15,15 | 15,22 | 15,22 | 2.624.178 |
| 24 jul. 2020 | 16,10 | 16,42 | 15,94 | 16,30 | 16,30 | 1.491.290 |
| 23 jul. 2020 | 16,42 | 16,95 | 16,01 | 16,13 | 16,13 | 1.522.713 |
| 22 jul. 2020 | 16,96 | 17,32 | 16,26 | 16,48 | 16,48 | 1.486.224 |
| 21 jul. 2020 | 16,40 | 17,12 | 15,98 | 16,95 | 16,95 | 4.155.888 |
| 20 jul. 2020 | - | - | - | - | - | - |
| 17 jul. 2020 | 16,54 | 16,79 | 16,11 | 16,40 | 16,40 | 1.051.318 |
| 16 jul. 2020 | 16,29 | 16,75 | 15,69 | 16,54 | 16,54 | 2.702.971 |
| 15 jul. 2020 | 15,99 | 16,46 | 15,20 | 16,20 | 16,20 | 2.816.253 |
| 14 jul. 2020 | 15,31 | 15,94 | 15,10 | 15,50 | 15,50 | 2.880.864 |
| 13 jul. 2020 | 15,31 | 16,06 | 15,10 | 15,11 | 15,11 | 3.120.724 |
| 10 jul. 2020 | 16,60 | 16,60 | 15,21 | 15,68 | 15,68 | 2.883.627 |
| 09 jul. 2020 | 16,50 | 16,60 | 15,63 | 15,91 | 15,91 | 4.614.566 |
| 08 jul. 2020 | 17,10 | 17,10 | 15,92 | 16,30 | 16,30 | 3.873.504 |
| 07 jul. 2020 | 16,69 | 17,78 | 16,11 | 16,75 | 16,75 | 2.409.512 |
| 06 jul. 2020 | 16,44 | 17,52 | 16,33 | 17,52 | 17,52 | 2.771.039 |
| 03 jul. 2020 | 16,35 | 17,79 | 16,00 | 16,30 | 16,30 | 3.302.687 |
| 02 jul. 2020 | 0,17 | 0,17 | 0,16 | 0,17 | 0,17 | 2.471.280 |
| 01 jul. 2020 | 16,17 | 17,05 | 15,60 | 15,88 | 15,88 | 3.921.263 |
| 30 jun. 2020 | 0,18 | 0,19 | 0,15 | 0,15 | 0,15 | 4.099.034 |
| 29 jun. 2020 | 15,72 | 17,09 | 15,69 | 16,92 | 16,92 | 3.630.675 |
| 26 jun. 2020 | 16,15 | 17,53 | 16,05 | 16,62 | 16,62 | 4.259.788 |
| 25 jun. 2020 | 17,00 | 17,47 | 15,39 | 16,11 | 16,11 | 12.225.065 |
| 24 jun. 2020 | 18,89 | 18,89 | 17,20 | 17,20 | 17,20 | 5.308.744 |
| 23 jun. 2020 | 19,00 | 20,24 | 17,60 | 18,04 | 18,04 | 9.811.452 |
| 22 jun. 2020 | 19,32 | 19,87 | 18,29 | 18,29 | 18,29 | 8.181.497 |
| 19 jun. 2020 | 19,30 | 20,56 | 18,45 | 18,45 | 18,45 | 11.945.922 |
| 18 jun. 2020 | 20,30 | 21,48 | 19,00 | 19,30 | 19,30 | 4.134.734 |
| 17 jun. 2020 | 21,00 | 21,56 | 19,01 | 20,00 | 20,00 | 3.872.055 |
| 16 jun. 2020 | 21,40 | 21,46 | 19,55 | 20,76 | 20,76 | 3.806.031 |
| 15 jun. 2020 | 19,56 | 20,43 | 19,20 | 20,02 | 20,02 | 4.031.381 |
| 12 jun. 2020 | 19,55 | 21,24 | 17,78 | 20,64 | 20,64 | 7.066.718 |
| 11 jun. 2020 | 22,00 | 22,46 | 19,33 | 19,55 | 19,55 | 7.538.002 |
| 10 jun. 2020 | 22,42 | 24,46 | 22,04 | 22,04 | 22,04 | 4.745.309 |
| 09 jun. 2020 | 25,50 | 26,03 | 23,00 | 24,10 | 24,10 | 6.444.476 |
| 08 jun. 2020 | 23,48 | 26,65 | 22,16 | 24,58 | 24,58 | 12.594.125 |
| 05 jun. 2020 | 22,00 | 23,68 | 22,00 | 23,14 | 23,14 | 7.766.481 |
| 04 jun. 2020 | 22,42 | 22,70 | 20,86 | 22,12 | 22,12 | 8.680.942 |
| 03 jun. 2020 | 19,96 | 22,16 | 19,96 | 21,96 | 21,96 | 12.206.973 |
| 02 jun. 2020 | 21,98 | 22,06 | 19,20 | 19,95 | 19,95 | 7.322.809 |
| 01 jun. 2020 | 21,00 | 22,04 | 19,35 | 19,60 | 19,60 | 7.294.433 |
| 29 may. 2020 | 22,80 | 22,80 | 19,16 | 20,76 | 20,76 | 11.969.604 |
| 28 may. 2020 | 23,00 | 24,34 | 20,72 | 22,00 | 22,00 | 10.575.715 |
| 27 may. 2020 | 17,00 | 27,18 | 17,00 | 22,26 | 22,26 | 21.478.681 |
| 26 may. 2020 | 18,42 | 18,50 | 16,48 | 17,50 | 17,50 | 4.707.319 |
| 22 may. 2020 | 16,40 | 17,00 | 15,86 | 16,31 | 16,31 | 3.055.119 |
| 21 may. 2020 | 16,89 | 17,00 | 15,65 | 16,66 | 16,66 | 2.033.230 |
| 20 may. 2020 | 16,40 | 16,89 | 15,51 | 16,70 | 16,70 | 3.864.112 |
| 19 may. 2020 | 16,40 | 16,60 | 15,10 | 15,76 | 15,76 | 2.840.262 |
| 18 may. 2020 | 14,50 | 16,40 | 14,50 | 16,08 | 16,08 | 2.655.492 |
| 15 may. 2020 | 15,53 | 16,15 | 14,34 | 14,89 | 14,89 | 3.282.314 |
| 14 may. 2020 | 15,05 | 16,11 | 13,94 | 15,27 | 15,27 | 5.585.316 |
| 13 may. 2020 | 16,00 | 16,99 | 15,07 | 15,30 | 15,30 | 6.351.101 |
| 12 may. 2020 | 16,18 | 16,96 | 15,00 | 16,37 | 16,37 | 1.890.164 |
| 11 may. 2020 | 16,00 | 17,00 | 15,72 | 16,38 | 16,38 | 4.255.357 |
| 07 may. 2020 | 16,15 | 16,56 | 15,67 | 16,00 | 16,00 | 6.503.332 |
| 06 may. 2020 | 16,60 | 16,60 | 15,13 | 15,13 | 15,13 | 3.143.254 |
| 05 may. 2020 | 15,65 | 17,21 | 15,13 | 16,17 | 16,17 | 3.025.236 |
| 04 may. 2020 | 15,50 | 16,78 | 15,21 | 16,08 | 16,08 | 5.617.008 |
| 01 may. 2020 | 15,80 | 17,10 | 15,50 | 16,00 | 16,00 | 1.919.654 |
| 30 abr. 2020 | 16,70 | 18,77 | 15,82 | 16,24 | 16,24 | 9.097.545 |
| 29 abr. 2020 | 15,90 | 17,46 | 15,89 | 17,08 | 17,08 | 10.086.576 |
| 28 abr. 2020 | 16,00 | 17,08 | 15,29 | 16,25 | 16,25 | 9.488.068 |
| 27 abr. 2020 | 15,65 | 16,87 | 15,47 | 15,72 | 15,72 | 7.273.811 |
| 24 abr. 2020 | 15,96 | 16,90 | 15,00 | 15,49 | 15,49 | 4.126.685 |
| 23 abr. 2020 | 17,25 | 17,25 | 15,50 | 15,95 | 15,95 | 4.712.524 |
| 22 abr. 2020 | 16,43 | 17,25 | 15,57 | 16,18 | 16,18 | 8.941.280 |
| 21 abr. 2020 | 17,29 | 17,50 | 15,83 | 16,54 | 16,54 | 3.237.989 |
| 20 abr. 2020 | 17,50 | 17,50 | 15,64 | 16,79 | 16,79 | 4.584.766 |
| 17 abr. 2020 | 14,76 | 16,96 | 14,76 | 16,44 | 16,44 | 4.861.379 |
| 16 abr. 2020 | 15,51 | 17,09 | 13,51 | 15,85 | 15,85 | 9.047.585 |
| 15 abr. 2020 | 16,50 | 17,70 | 14,51 | 14,76 | 14,76 | 6.122.797 |
| 14 abr. 2020 | 17,47 | 18,17 | 15,35 | 16,11 | 16,11 | 6.942.969 |
| 09 abr. 2020 | 17,18 | 17,60 | 16,04 | 16,80 | 16,80 | 9.421.690 |
| 08 abr. 2020 | 16,50 | 18,00 | 16,13 | 16,13 | 16,13 | 9.165.140 |
| 07 abr. 2020 | 17,24 | 19,05 | 16,54 | 17,00 | 17,00 | 14.006.678 |
| 06 abr. 2020 | 16,56 | 18,27 | 15,17 | 16,50 | 16,50 | 5.386.591 |
| 03 abr. 2020 | 15,00 | 17,22 | 14,81 | 15,85 | 15,85 | 2.894.121 |
| 02 abr. 2020 | 16,41 | 17,50 | 15,85 | 16,08 | 16,08 | 3.596.101 |
| 01 abr. 2020 | 17,35 | 18,68 | 16,27 | 17,64 | 17,64 | 3.271.933 |
| 31 mar. 2020 | 17,81 | 21,60 | 16,74 | 16,96 | 16,96 | 6.857.168 |
| 30 mar. 2020 | 19,60 | 21,60 | 17,00 | 17,50 | 17,50 | 2.752.496 |
| 27 mar. 2020 | 20,00 | 21,60 | 17,50 | 18,33 | 18,33 | 4.996.357 |
| 26 mar. 2020 | 18,18 | 20,88 | 17,96 | 20,32 | 20,32 | 5.911.004 |
| 25 mar. 2020 | 16,81 | 19,67 | 16,36 | 19,53 | 19,53 | 7.436.415 |
| 24 mar. 2020 | 16,26 | 17,43 | 15,81 | 17,43 | 17,43 | 6.360.274 |
| 23 mar. 2020 | 13,90 | 16,00 | 12,74 | 15,20 | 15,20 | 5.706.616 |
| 20 mar. 2020 | 16,49 | 18,48 | 14,00 | 14,50 | 14,50 | 10.376.273 |
| 19 mar. 2020 | 15,74 | 16,87 | 14,01 | 16,10 | 16,10 | 5.416.868 |
| 18 mar. 2020 | 18,25 | 18,25 | 15,03 | 15,52 | 15,52 | 10.659.927 |
| 17 mar. 2020 | 14,60 | 18,27 | 13,08 | 18,08 | 18,08 | 6.887.299 |
| 16 mar. 2020 | 14,48 | 14,86 | 12,51 | 14,26 | 14,26 | 13.228.097 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
