Mercados españoles abiertos en 3 hrs 6 min
S&P 500
5.431,60 -2,14 (-0,04%) Nasdaq
17.688,88 +21,28 (+0,12%) NIKKEI 225
38.088,38 -726,18 (-1,87%) Dólar/Euro
1,0707 -0,0002 (-0,02%) Petróleo Brent
82,32 -0,30 (-0,36%) Bitcoin EUR
61.933,11 +181,63 (+0,29%)
Superdry plc (SDRY.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 04:40PM BST
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 3,24 | 8,50 | 2,81 | 6,50 | 6,50 | 15.927.354 |
| 13 jun 2024 | 2,80 | 3,50 | 2,80 | 3,49 | 3,49 | 2.710.799 |
| 12 jun 2024 | 2,80 | 3,49 | 2,50 | 2,50 | 2,50 | 2.746.601 |
| 11 jun 2024 | 2,60 | 3,00 | 2,60 | 2,83 | 2,83 | 816.821 |
| 10 jun 2024 | 2,50 | 3,13 | 2,40 | 2,79 | 2,79 | 1.765.144 |
| 07 jun 2024 | 2,99 | 3,80 | 2,75 | 2,90 | 2,90 | 3.077.817 |
| 06 jun 2024 | 3,80 | 4,14 | 2,76 | 3,03 | 3,03 | 2.478.726 |
| 05 jun 2024 | 3,89 | 4,46 | 3,45 | 3,50 | 3,50 | 853.111 |
| 04 jun 2024 | 4,49 | 4,50 | 3,60 | 3,89 | 3,89 | 667.916 |
| 03 jun 2024 | 4,70 | 5,00 | 4,01 | 4,29 | 4,29 | 1.065.026 |
| 31 may 2024 | 4,05 | 4,80 | 4,05 | 4,70 | 4,70 | 465.785 |
| 30 may 2024 | 4,65 | 4,71 | 4,05 | 4,60 | 4,60 | 736.697 |
| 29 may 2024 | 5,40 | 5,40 | 4,00 | 4,05 | 4,05 | 1.520.455 |
| 28 may 2024 | 5,45 | 6,26 | 4,00 | 4,00 | 4,00 | 4.421.155 |
| 24 may 2024 | 6,00 | 6,30 | 5,16 | 5,40 | 5,40 | 2.881.314 |
| 23 may 2024 | 6,20 | 7,79 | 6,00 | 6,15 | 6,15 | 1.567.746 |
| 22 may 2024 | 6,80 | 8,00 | 6,01 | 7,16 | 7,16 | 1.057.339 |
| 21 may 2024 | 5,97 | 7,13 | 4,28 | 6,24 | 6,24 | 5.145.615 |
| 20 may 2024 | 6,06 | 6,10 | 5,62 | 5,92 | 5,92 | 553.589 |
| 17 may 2024 | 5,89 | 6,67 | 5,56 | 5,92 | 5,92 | 1.356.770 |
| 16 may 2024 | 6,68 | 7,13 | 5,63 | 6,02 | 6,02 | 1.182.751 |
| 15 may 2024 | 6,41 | 6,60 | 6,04 | 6,22 | 6,22 | 697.587 |
| 14 may 2024 | 6,99 | 7,20 | 6,79 | 7,11 | 7,11 | 435.398 |
| 13 may 2024 | 7,50 | 8,12 | 6,71 | 7,20 | 7,20 | 744.787 |
| 10 may 2024 | 6,45 | 7,50 | 6,30 | 7,40 | 7,40 | 568.895 |
| 09 may 2024 | 6,28 | 7,37 | 6,03 | 6,74 | 6,74 | 465.052 |
| 08 may 2024 | 7,50 | 7,50 | 6,28 | 7,15 | 7,15 | 412.559 |
| 07 may 2024 | 7,30 | 7,99 | 7,00 | 7,30 | 7,30 | 722.080 |
| 03 may 2024 | 7,42 | 7,50 | 6,70 | 7,11 | 7,11 | 868.854 |
| 02 may 2024 | 6,50 | 7,48 | 6,44 | 7,28 | 7,28 | 528.442 |
| 01 may 2024 | 6,61 | 6,94 | 6,68 | 7,43 | 7,43 | 404.189 |
| 30 abr 2024 | 7,20 | 7,20 | 6,00 | 6,70 | 6,70 | 1.878.745 |
| 29 abr 2024 | 7,50 | 8,20 | 7,11 | 7,20 | 7,20 | 913.233 |
| 26 abr 2024 | 8,00 | 8,00 | 7,10 | 7,49 | 7,49 | 1.732.788 |
| 25 abr 2024 | 7,40 | 7,77 | 7,09 | 7,72 | 7,72 | 1.068.032 |
| 24 abr 2024 | 8,10 | 8,82 | 7,07 | 7,13 | 7,13 | 2.062.652 |
| 23 abr 2024 | 8,55 | 8,55 | 7,31 | 8,04 | 8,04 | 2.504.814 |
| 22 abr 2024 | 8,03 | 9,40 | 7,00 | 8,30 | 8,30 | 2.024.406 |
| 19 abr 2024 | 8,50 | 10,06 | 8,03 | 9,06 | 9,06 | 8.244.425 |
| 18 abr 2024 | 6,21 | 9,00 | 6,00 | 8,50 | 8,50 | 5.003.798 |
| 17 abr 2024 | 6,00 | 7,99 | 5,65 | 7,30 | 7,30 | 6.455.958 |
| 16 abr 2024 | 6,00 | 7,00 | 4,80 | 6,10 | 6,10 | 15.615.356 |
| 15 abr 2024 | 8,41 | 9,50 | 6,84 | 8,00 | 8,00 | 3.602.751 |
| 12 abr 2024 | 9,32 | 9,32 | 8,50 | 8,50 | 8,50 | 554.737 |
| 11 abr 2024 | 10,00 | 10,00 | 8,43 | 9,00 | 9,00 | 3.201.528 |
| 10 abr 2024 | 10,14 | 10,18 | 9,32 | 9,60 | 9,60 | 1.327.562 |
| 09 abr 2024 | 9,90 | 10,18 | 8,54 | 10,00 | 10,00 | 901.634 |
| 08 abr 2024 | 10,00 | 10,42 | 9,71 | 9,91 | 9,91 | 4.065.102 |
| 05 abr 2024 | 9,41 | 10,40 | 8,51 | 9,90 | 9,90 | 6.202.631 |
| 04 abr 2024 | 10,56 | 9,49 | 8,61 | 9,25 | 9,25 | 9.401.922 |
| 03 abr 2024 | 13,24 | 13,98 | 9,35 | 10,08 | 10,08 | 15.305.746 |
| 02 abr 2024 | 15,00 | 17,00 | 12,60 | 12,92 | 12,92 | 19.004.969 |
| 28 mar 2024 | 29,05 | 32,00 | 26,85 | 28,80 | 28,80 | 2.963.016 |
| 27 mar 2024 | 28,95 | 31,99 | 27,35 | 30,35 | 30,35 | 2.709.549 |
| 26 mar 2024 | 27,00 | 30,30 | 26,93 | 28,15 | 28,15 | 2.482.932 |
| 25 mar 2024 | 25,00 | 30,50 | 23,80 | 28,55 | 28,55 | 3.565.636 |
| 22 mar 2024 | 24,15 | 25,45 | 23,30 | 24,30 | 24,30 | 775.359 |
| 21 mar 2024 | 23,65 | 25,00 | 23,00 | 23,00 | 23,00 | 834.699 |
| 20 mar 2024 | 24,00 | 24,95 | 23,17 | 24,00 | 24,00 | 874.472 |
| 19 mar 2024 | 25,85 | 26,90 | 22,85 | 24,00 | 24,00 | 1.545.834 |
| 18 mar 2024 | 26,60 | 27,00 | 25,30 | 25,90 | 25,90 | 1.593.787 |
| 15 mar 2024 | 24,00 | 27,00 | 24,00 | 26,60 | 26,60 | 4.819.275 |
| 14 mar 2024 | 24,25 | 27,00 | 23,15 | 24,20 | 24,20 | 2.534.589 |
| 13 mar 2024 | 26,00 | 27,95 | 23,45 | 24,30 | 24,30 | 2.341.569 |
| 12 mar 2024 | 29,80 | 31,00 | 25,25 | 26,95 | 26,95 | 2.332.523 |
| 11 mar 2024 | 32,00 | 33,40 | 30,55 | 30,90 | 30,90 | 1.755.685 |
| 08 mar 2024 | 32,95 | 34,05 | 32,00 | 32,50 | 32,50 | 944.815 |
| 07 mar 2024 | 33,05 | 33,98 | 31,00 | 32,15 | 32,15 | 1.496.354 |
| 06 mar 2024 | 34,60 | 35,00 | 33,00 | 33,05 | 33,05 | 611.218 |
| 05 mar 2024 | 35,95 | 36,00 | 33,10 | 33,10 | 33,10 | 731.933 |
| 04 mar 2024 | 35,00 | 36,85 | 33,45 | 34,35 | 34,35 | 1.559.850 |
| 01 mar 2024 | 38,35 | 38,35 | 33,25 | 35,00 | 35,00 | 3.121.161 |
| 29 feb 2024 | 40,00 | 41,00 | 37,00 | 40,30 | 40,30 | 3.119.010 |
| 28 feb 2024 | 39,00 | 42,50 | 37,45 | 38,90 | 38,90 | 1.847.385 |
| 27 feb 2024 | 37,00 | 40,25 | 36,05 | 38,60 | 38,60 | 2.099.790 |
| 26 feb 2024 | 37,00 | 38,95 | 35,05 | 37,40 | 37,40 | 1.915.294 |
| 23 feb 2024 | 35,50 | 37,25 | 34,05 | 37,25 | 37,25 | 888.224 |
| 22 feb 2024 | 36,50 | 37,45 | 34,75 | 36,75 | 36,75 | 2.027.242 |
| 21 feb 2024 | 39,50 | 39,50 | 36,05 | 36,80 | 36,80 | 2.802.829 |
| 20 feb 2024 | 33,75 | 43,00 | 33,75 | 39,50 | 39,50 | 8.666.849 |
| 19 feb 2024 | 33,00 | 34,15 | 31,25 | 33,65 | 33,65 | 1.126.419 |
| 16 feb 2024 | 35,00 | 36,00 | 33,00 | 33,00 | 33,00 | 1.095.858 |
| 15 feb 2024 | 35,00 | 38,95 | 33,35 | 34,95 | 34,95 | 2.610.664 |
| 14 feb 2024 | 31,00 | 37,05 | 29,05 | 34,85 | 34,85 | 4.189.803 |
| 13 feb 2024 | 35,15 | 36,00 | 29,83 | 30,90 | 30,90 | 5.424.747 |
| 12 feb 2024 | 41,00 | 41,00 | 34,00 | 35,20 | 35,20 | 3.383.549 |
| 09 feb 2024 | 42,00 | 43,90 | 39,85 | 40,15 | 40,15 | 4.059.264 |
| 08 feb 2024 | 40,90 | 42,80 | 39,80 | 42,35 | 42,35 | 3.139.127 |
| 07 feb 2024 | 42,10 | 46,90 | 40,05 | 41,00 | 41,00 | 3.674.487 |
| 06 feb 2024 | 40,00 | 48,25 | 35,15 | 43,30 | 43,30 | 12.362.327 |
| 05 feb 2024 | 48,00 | 55,00 | 38,40 | 39,40 | 39,40 | 14.341.661 |
| 02 feb 2024 | 22,95 | 53,21 | 22,00 | 46,15 | 46,15 | 32.942.322 |
| 01 feb 2024 | 19,50 | 24,01 | 18,22 | 21,15 | 21,15 | 3.406.386 |
| 31 ene 2024 | 19,00 | 19,80 | 18,02 | 19,64 | 19,64 | 3.283.059 |
| 30 ene 2024 | 17,02 | 19,00 | 17,00 | 18,30 | 18,30 | 1.417.027 |
| 29 ene 2024 | 17,00 | 18,50 | 16,24 | 16,50 | 16,50 | 1.694.030 |
| 26 ene 2024 | 16,88 | 19,98 | 15,48 | 16,44 | 16,44 | 4.961.367 |
| 25 ene 2024 | 16,50 | 17,18 | 15,92 | 16,88 | 16,88 | 679.222 |
| 24 ene 2024 | 16,60 | 16,60 | 15,64 | 16,50 | 16,50 | 309.395 |
| 23 ene 2024 | 17,10 | 18,01 | 15,80 | 16,00 | 16,00 | 820.161 |
| *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.