Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.395,05 +759,52 (+1,23%)
SDCL Energy Efficiency Income Ord (SEIT.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 04:35PM BST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 63,10 | 65,10 | 62,78 | 64,60 | 64,60 | 1.272.577 |
| 25 jul 2024 | 62,50 | 63,40 | 62,00 | 63,00 | 63,00 | 1.465.720 |
| 24 jul 2024 | 61,90 | 62,50 | 61,90 | 62,50 | 62,50 | 860.493 |
| 23 jul 2024 | 62,70 | 62,88 | 62,50 | 62,80 | 62,80 | 1.083.756 |
| 22 jul 2024 | 63,00 | 63,35 | 62,10 | 63,00 | 63,00 | 1.139.659 |
| 19 jul 2024 | 63,00 | 63,10 | 62,42 | 62,90 | 62,90 | 752.794 |
| 18 jul 2024 | 61,40 | 62,90 | 61,15 | 62,90 | 62,90 | 2.153.713 |
| 17 jul 2024 | 60,70 | 62,00 | 59,60 | 61,00 | 61,00 | 916.166 |
| 16 jul 2024 | 62,40 | 64,60 | 60,60 | 60,70 | 60,70 | 1.630.702 |
| 15 jul 2024 | 63,00 | 64,29 | 62,05 | 62,20 | 62,20 | 1.171.451 |
| 12 jul 2024 | 63,10 | 63,70 | 61,00 | 62,40 | 62,40 | 1.247.291 |
| 11 jul 2024 | 64,40 | 64,40 | 61,90 | 62,70 | 62,70 | 1.393.122 |
| 10 jul 2024 | 62,00 | 64,30 | 61,94 | 62,20 | 62,20 | 1.859.846 |
| 09 jul 2024 | 63,20 | 63,99 | 60,00 | 62,50 | 62,50 | 1.338.104 |
| 08 jul 2024 | 65,70 | 66,90 | 63,10 | 63,10 | 63,10 | 2.352.583 |
| 05 jul 2024 | 67,40 | 67,40 | 65,00 | 65,00 | 65,00 | 2.334.667 |
| 04 jul 2024 | 66,00 | 67,30 | 65,10 | 65,30 | 65,30 | 537.046 |
| 03 jul 2024 | 65,10 | 66,33 | 65,10 | 66,00 | 66,00 | 2.969.422 |
| 02 jul 2024 | 67,00 | 67,00 | 65,10 | 65,20 | 65,20 | 607.006 |
| 01 jul 2024 | 66,60 | 68,20 | 65,80 | 65,80 | 65,80 | 1.153.497 |
| 28 jun 2024 | 66,60 | 68,20 | 66,60 | 66,60 | 66,60 | 1.008.450 |
| 27 jun 2024 | 66,80 | 68,80 | 66,60 | 66,70 | 66,70 | 1.109.941 |
| 26 jun 2024 | 68,00 | 69,30 | 65,48 | 69,10 | 69,10 | 3.164.018 |
| 25 jun 2024 | 63,40 | 67,90 | 62,10 | 67,80 | 67,80 | 3.248.080 |
| 24 jun 2024 | 64,30 | 64,30 | 61,50 | 64,00 | 64,00 | 1.209.945 |
| 21 jun 2024 | 62,80 | 63,10 | 61,84 | 63,00 | 63,00 | 1.343.842 |
| 20 jun 2024 | 62,20 | 63,60 | 61,92 | 63,00 | 63,00 | 907.741 |
| 19 jun 2024 | 62,60 | 64,10 | 61,80 | 62,60 | 62,60 | 1.559.535 |
| 18 jun 2024 | 63,20 | 63,30 | 62,60 | 62,60 | 62,60 | 1.733.230 |
| 17 jun 2024 | 65,50 | 65,50 | 62,60 | 62,90 | 62,90 | 1.046.481 |
| 14 jun 2024 | 65,00 | 65,00 | 62,40 | 62,40 | 62,40 | 735.488 |
| 13 jun 2024 | 64,40 | 64,40 | 63,00 | 64,00 | 64,00 | 2.911.088 |
| 13 jun 2024 | 0.0156 Dividendo | |||||
| 12 jun 2024 | 65,10 | 67,40 | 62,80 | 65,20 | 65,18 | 1.635.367 |
| 11 jun 2024 | 69,70 | 69,70 | 65,30 | 65,30 | 65,28 | 1.417.583 |
| 10 jun 2024 | 69,10 | 70,00 | 67,20 | 67,20 | 67,18 | 1.712.480 |
| 07 jun 2024 | 69,70 | 70,90 | 67,20 | 68,20 | 68,18 | 1.631.970 |
| 06 jun 2024 | 68,70 | 69,60 | 67,30 | 68,80 | 68,78 | 3.034.834 |
| 05 jun 2024 | 69,00 | 71,20 | 68,20 | 68,20 | 68,18 | 897.712 |
| 04 jun 2024 | 67,90 | 70,10 | 65,50 | 68,80 | 68,78 | 3.407.150 |
| 03 jun 2024 | 67,90 | 67,90 | 66,40 | 67,90 | 67,88 | 1.266.166 |
| 31 may 2024 | 65,20 | 67,80 | 65,20 | 67,20 | 67,18 | 1.971.532 |
| 30 may 2024 | 64,60 | 67,00 | 63,30 | 66,80 | 66,78 | 2.264.920 |
| 29 may 2024 | 66,30 | 67,00 | 64,26 | 64,80 | 64,78 | 1.172.044 |
| 28 may 2024 | 65,10 | 67,54 | 62,91 | 65,50 | 65,48 | 2.613.283 |
| 24 may 2024 | 63,90 | 65,10 | 61,70 | 64,90 | 64,88 | 1.148.896 |
| 23 may 2024 | 63,50 | 65,80 | 61,50 | 61,80 | 61,79 | 1.434.787 |
| 22 may 2024 | 65,00 | 65,50 | 63,50 | 63,50 | 63,48 | 1.327.539 |
| 21 may 2024 | 65,90 | 66,50 | 65,00 | 65,00 | 64,98 | 1.044.090 |
| 20 may 2024 | 64,80 | 66,50 | 64,80 | 66,10 | 66,08 | 1.134.492 |
| 17 may 2024 | 64,80 | 66,50 | 64,00 | 65,10 | 65,08 | 1.227.459 |
| 16 may 2024 | 67,00 | 68,50 | 64,20 | 65,00 | 64,98 | 1.264.706 |
| 15 may 2024 | 67,80 | 68,90 | 66,08 | 66,90 | 66,88 | 1.372.490 |
| 14 may 2024 | 68,00 | 68,77 | 66,20 | 67,90 | 67,88 | 1.819.570 |
| 13 may 2024 | 66,40 | 68,50 | 65,78 | 68,00 | 67,98 | 2.456.272 |
| 10 may 2024 | 66,50 | 67,60 | 64,50 | 66,50 | 66,48 | 1.012.089 |
| 09 may 2024 | 63,70 | 66,00 | 63,10 | 65,40 | 65,38 | 2.181.440 |
| 08 may 2024 | 62,30 | 63,90 | 61,22 | 63,50 | 63,48 | 1.377.541 |
| 07 may 2024 | 60,60 | 63,40 | 60,60 | 62,60 | 62,59 | 3.105.338 |
| 03 may 2024 | 60,10 | 61,00 | 58,40 | 60,10 | 60,09 | 801.884 |
| 02 may 2024 | 59,00 | 60,30 | 58,49 | 59,60 | 59,59 | 1.969.640 |
| 01 may 2024 | 60,60 | 60,60 | 58,39 | 59,00 | 58,99 | 712.886 |
| 30 abr 2024 | 59,80 | 61,20 | 59,30 | 59,50 | 59,49 | 948.551 |
| 29 abr 2024 | 59,20 | 61,00 | 59,10 | 61,00 | 60,99 | 1.132.643 |
| 26 abr 2024 | 58,80 | 60,70 | 58,20 | 59,90 | 59,89 | 950.384 |
| 25 abr 2024 | 59,40 | 59,40 | 58,00 | 58,40 | 58,39 | 804.430 |
| 24 abr 2024 | 58,90 | 59,40 | 58,00 | 59,20 | 59,19 | 1.164.537 |
| 23 abr 2024 | 58,70 | 59,30 | 58,00 | 59,00 | 58,99 | 1.266.006 |
| 22 abr 2024 | 57,80 | 58,60 | 57,00 | 58,40 | 58,39 | 826.210 |
| 19 abr 2024 | 58,00 | 58,30 | 56,90 | 57,20 | 57,19 | 1.220.987 |
| 18 abr 2024 | 57,60 | 58,30 | 57,00 | 58,00 | 57,99 | 712.430 |
| 17 abr 2024 | 58,30 | 58,40 | 57,00 | 57,40 | 57,39 | 921.067 |
| 16 abr 2024 | 58,50 | 58,50 | 56,30 | 57,70 | 57,69 | 2.715.282 |
| 15 abr 2024 | 57,00 | 58,20 | 56,40 | 57,50 | 57,49 | 1.287.652 |
| 12 abr 2024 | 56,10 | 57,50 | 55,30 | 57,00 | 56,99 | 1.121.347 |
| 11 abr 2024 | 57,30 | 58,10 | 55,20 | 55,60 | 55,59 | 1.000.266 |
| 10 abr 2024 | 57,50 | 59,00 | 56,70 | 57,10 | 57,09 | 1.211.824 |
| 09 abr 2024 | 58,60 | 59,50 | 57,80 | 58,00 | 57,99 | 1.418.996 |
| 08 abr 2024 | 59,30 | 59,50 | 58,01 | 58,60 | 58,59 | 1.857.984 |
| 05 abr 2024 | 59,50 | 59,50 | 58,10 | 59,00 | 58,99 | 576.943 |
| 04 abr 2024 | 58,80 | 60,60 | 58,20 | 59,20 | 59,19 | 1.481.825 |
| 03 abr 2024 | 60,00 | 60,00 | 58,60 | 58,80 | 58,79 | 1.092.843 |
| 02 abr 2024 | 58,90 | 59,90 | 58,50 | 59,00 | 58,99 | 1.032.861 |
| 28 mar 2024 | 60,20 | 60,50 | 58,80 | 59,10 | 59,09 | 1.520.313 |
| 27 mar 2024 | 59,70 | 60,70 | 59,10 | 60,00 | 59,99 | 2.007.475 |
| 26 mar 2024 | 59,20 | 60,40 | 59,00 | 60,30 | 60,29 | 1.700.609 |
| 25 mar 2024 | 60,00 | 61,30 | 59,30 | 59,80 | 59,79 | 2.029.220 |
| 22 mar 2024 | 61,60 | 62,20 | 60,00 | 60,60 | 60,59 | 1.153.475 |
| 21 mar 2024 | 62,60 | 62,60 | 60,13 | 61,00 | 60,99 | 922.707 |
| 20 mar 2024 | 60,70 | 61,02 | 60,00 | 60,10 | 60,09 | 1.753.024 |
| 19 mar 2024 | 62,70 | 63,20 | 60,44 | 60,70 | 60,69 | 1.194.762 |
| 18 mar 2024 | 61,90 | 63,23 | 61,80 | 62,40 | 62,39 | 1.605.778 |
| 15 mar 2024 | 62,00 | 63,00 | 61,30 | 63,00 | 62,98 | 1.954.750 |
| 14 mar 2024 | 62,00 | 62,40 | 61,55 | 62,00 | 61,99 | 4.113.497 |
| 13 mar 2024 | 61,40 | 62,80 | 60,60 | 61,50 | 61,49 | 1.937.971 |
| 12 mar 2024 | 62,00 | 63,20 | 61,40 | 61,40 | 61,39 | 1.664.068 |
| 11 mar 2024 | 65,40 | 66,10 | 61,90 | 62,00 | 61,99 | 1.708.138 |
| 08 mar 2024 | 64,00 | 65,40 | 64,00 | 65,20 | 65,18 | 1.257.268 |
| 07 mar 2024 | 65,00 | 66,20 | 64,00 | 65,00 | 64,98 | 2.328.354 |
| 07 mar 2024 | 0.0156 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.