Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.215,16 +137,68 (+0,23%)
Invesco Physical Gold ETC (SGLD.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:35PM BST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 227,44 | 228,44 | 224,23 | 224,53 | 224,53 | 11.938 |
| 20 jun 2024 | 225,97 | 227,98 | 225,05 | 226,84 | 226,84 | 5384 |
| 19 jun 2024 | 224,77 | 225,91 | 224,24 | 224,49 | 224,49 | 10.468 |
| 18 jun 2024 | 223,78 | 224,59 | 222,49 | 224,27 | 224,27 | 34.080 |
| 17 jun 2024 | 223,53 | 224,86 | 222,95 | 222,95 | 222,95 | 7217 |
| 14 jun 2024 | 223,13 | 225,22 | 222,71 | 224,49 | 224,49 | 6392 |
| 13 jun 2024 | 223,34 | 224,76 | 222,37 | 222,63 | 222,63 | 13.712 |
| 12 jun 2024 | 223,27 | 225,74 | 222,87 | 224,74 | 224,74 | 19.265 |
| 11 jun 2024 | 222,06 | 224,75 | 222,00 | 222,94 | 222,94 | 8538 |
| 10 jun 2024 | 221,03 | 222,60 | 221,00 | 222,26 | 222,26 | 5562 |
| 07 jun 2024 | 229,06 | 229,39 | 222,55 | 222,60 | 222,60 | 20.547 |
| 06 jun 2024 | 228,33 | 229,49 | 227,26 | 229,12 | 229,12 | 5269 |
| 05 jun 2024 | 224,94 | 226,98 | 224,62 | 226,98 | 226,98 | 14.721 |
| 04 jun 2024 | 226,14 | 226,65 | 223,45 | 224,26 | 224,26 | 16.114 |
| 03 jun 2024 | 223,94 | 226,06 | 223,85 | 225,93 | 225,93 | 28.084 |
| 31 may 2024 | 226,27 | 227,47 | 224,55 | 224,55 | 224,55 | 61.453 |
| 30 may 2024 | 225,04 | 226,72 | 224,76 | 226,15 | 226,15 | 9777 |
| 29 may 2024 | 227,15 | 227,43 | 225,45 | 225,51 | 225,51 | 9633 |
| 28 may 2024 | 225,92 | 230,98 | 225,76 | 227,43 | 227,43 | 40.389 |
| 24 may 2024 | 225,61 | 226,00 | 225,00 | 225,00 | 225,00 | 8655 |
| 23 may 2024 | 228,00 | 228,50 | 225,81 | 226,08 | 226,08 | 40.308 |
| 22 may 2024 | 233,13 | 233,23 | 229,94 | 230,37 | 230,37 | 9988 |
| 21 may 2024 | 232,28 | 234,65 | 228,32 | 234,32 | 234,32 | 23.533 |
| 20 may 2024 | 235,20 | 235,95 | 232,53 | 233,84 | 233,84 | 12.998 |
| 17 may 2024 | 230,07 | 233,15 | 229,77 | 232,31 | 232,31 | 15.412 |
| 16 may 2024 | 230,16 | 230,57 | 228,78 | 229,81 | 229,81 | 8526 |
| 15 may 2024 | 227,53 | 230,10 | 226,99 | 229,80 | 229,80 | 24.400 |
| 14 may 2024 | 225,49 | 229,50 | 225,37 | 226,99 | 226,99 | 11.815 |
| 13 may 2024 | 226,49 | 226,74 | 225,06 | 225,06 | 225,06 | 9569 |
| 10 may 2024 | 228,55 | 229,28 | 227,43 | 228,06 | 228,06 | 21.864 |
| 09 may 2024 | 223,26 | 225,47 | 222,63 | 225,12 | 225,12 | 12.040 |
| 08 may 2024 | 223,21 | 223,62 | 222,29 | 223,59 | 223,59 | 69.378 |
| 07 may 2024 | 223,82 | 224,18 | 221,68 | 223,27 | 223,27 | 47.589 |
| 03 may 2024 | 221,69 | 223,31 | 218,56 | 221,32 | 221,32 | 24.406 |
| 02 may 2024 | 223,13 | 223,31 | 220,75 | 222,02 | 222,02 | 8913 |
| 01 may 2024 | 220,65 | 222,78 | 220,26 | 222,78 | 222,78 | 5874 |
| 30 abr 2024 | 223,95 | 225,24 | 221,16 | 221,55 | 221,55 | 86.076 |
| 29 abr 2024 | 224,75 | 226,10 | 224,56 | 225,45 | 225,45 | 16.377 |
| 26 abr 2024 | 225,82 | 226,81 | 224,90 | 224,95 | 224,95 | 9232 |
| 25 abr 2024 | 224,09 | 225,61 | 223,64 | 225,05 | 225,05 | 6399 |
| 24 abr 2024 | 224,33 | 225,31 | 223,02 | 224,63 | 224,63 | 15.596 |
| 23 abr 2024 | 222,07 | 231,81 | 221,22 | 223,87 | 223,87 | 21.254 |
| 22 abr 2024 | 227,26 | 227,89 | 224,83 | 225,50 | 225,50 | 12.077 |
| 19 abr 2024 | 230,52 | 231,01 | 228,95 | 230,51 | 230,51 | 8853 |
| 18 abr 2024 | 229,61 | 230,77 | 228,73 | 229,95 | 229,95 | 12.808 |
| 17 abr 2024 | 229,65 | 231,08 | 229,39 | 230,00 | 230,00 | 10.830 |
| 16 abr 2024 | 228,90 | 230,58 | 225,15 | 229,91 | 229,91 | 84.736 |
| 15 abr 2024 | 227,13 | 227,78 | 224,11 | 226,59 | 226,59 | 44.489 |
| 12 abr 2024 | 230,91 | 234,41 | 230,79 | 230,95 | 230,95 | 89.438 |
| 11 abr 2024 | 225,22 | 226,34 | 224,46 | 225,69 | 225,69 | 9311 |
| 10 abr 2024 | 227,23 | 227,47 | 224,00 | 225,51 | 225,51 | 10.878 |
| 09 abr 2024 | 226,18 | 228,08 | 218,78 | 226,24 | 226,24 | 33.064 |
| 08 abr 2024 | 225,43 | 226,00 | 223,89 | 224,85 | 224,85 | 6775 |
| 05 abr 2024 | 219,89 | 224,38 | 219,89 | 224,20 | 224,20 | 11.102 |
| 04 abr 2024 | 221,41 | 221,66 | 220,31 | 221,16 | 221,16 | 12.747 |
| 03 abr 2024 | 220,18 | 220,64 | 218,81 | 220,59 | 220,59 | 13.186 |
| 02 abr 2024 | 217,63 | 219,66 | 210,38 | 217,28 | 217,28 | 30.443 |
| 28 mar 2024 | 211,65 | 214,19 | 211,40 | 214,19 | 214,19 | 44.920 |
| 27 mar 2024 | 210,27 | 211,79 | 210,00 | 211,56 | 211,56 | 7471 |
| 26 mar 2024 | 209,59 | 211,93 | 207,73 | 210,03 | 210,03 | 14.646 |
| 25 mar 2024 | 208,92 | 210,31 | 208,78 | 210,00 | 210,00 | 10.498 |
| 22 mar 2024 | 209,27 | 210,19 | 208,85 | 208,90 | 208,90 | 8700 |
| 21 mar 2024 | 212,84 | 213,37 | 209,11 | 210,04 | 210,04 | 13.708 |
| 20 mar 2024 | 208,13 | 208,86 | 207,46 | 208,24 | 208,24 | 3901 |
| 19 mar 2024 | 207,94 | 209,28 | 207,17 | 207,83 | 207,83 | 9853 |
| 18 mar 2024 | 207,61 | 208,65 | 207,49 | 208,23 | 208,23 | 7173 |
| 15 mar 2024 | 209,15 | 209,56 | 207,69 | 208,64 | 208,64 | 19.487 |
| 14 mar 2024 | 209,20 | 209,55 | 207,70 | 208,34 | 208,34 | 21.881 |
| 13 mar 2024 | 208,39 | 209,69 | 208,11 | 209,51 | 209,51 | 10.218 |
| 12 mar 2024 | 210,04 | 210,31 | 204,57 | 208,80 | 208,80 | 12.699 |
| 11 mar 2024 | 210,61 | 210,94 | 209,85 | 210,45 | 210,45 | 24.646 |
| 08 mar 2024 | 208,52 | 210,50 | 208,50 | 210,00 | 210,00 | 12.873 |
| 07 mar 2024 | 208,01 | 208,74 | 207,27 | 208,05 | 208,05 | 31.719 |
| 06 mar 2024 | 205,31 | 207,20 | 204,95 | 206,76 | 206,76 | 28.361 |
| 05 mar 2024 | 204,06 | 206,60 | 196,28 | 205,23 | 205,23 | 20.951 |
| 04 mar 2024 | 201,37 | 204,20 | 200,84 | 204,20 | 204,20 | 11.348 |
| 01 mar 2024 | 197,33 | 200,47 | 196,86 | 200,24 | 200,24 | 8236 |
| 29 feb 2024 | 196,56 | 197,87 | 195,75 | 197,33 | 197,33 | 14.918 |
| 28 feb 2024 | 195,69 | 196,57 | 195,35 | 196,20 | 196,20 | 13.290 |
| 27 feb 2024 | 196,40 | 196,75 | 194,01 | 196,21 | 196,21 | 11.670 |
| 26 feb 2024 | 196,36 | 196,40 | 195,41 | 195,59 | 195,59 | 13.140 |
| 23 feb 2024 | 195,09 | 196,54 | 194,56 | 196,54 | 196,54 | 43.707 |
| 22 feb 2024 | 196,07 | 196,36 | 195,00 | 195,09 | 195,09 | 9708 |
| 21 feb 2024 | 195,72 | 195,96 | 195,20 | 195,30 | 195,30 | 7971 |
| 20 feb 2024 | 195,10 | 195,88 | 193,30 | 195,69 | 195,69 | 10.600 |
| 19 feb 2024 | 195,03 | 195,09 | 194,36 | 194,56 | 194,56 | 7228 |
| 16 feb 2024 | 193,48 | 193,91 | 192,56 | 193,91 | 193,91 | 3551 |
| 15 feb 2024 | 192,35 | 193,44 | 192,27 | 192,90 | 192,90 | 14.070 |
| 14 feb 2024 | 191,97 | 192,30 | 191,56 | 192,26 | 192,26 | 143.931 |
| 13 feb 2024 | 195,35 | 196,33 | 192,00 | 192,61 | 192,61 | 142.516 |
| 12 feb 2024 | 195,40 | 195,60 | 194,18 | 194,42 | 194,42 | 6534 |
| 09 feb 2024 | 196,23 | 196,50 | 194,99 | 195,12 | 195,12 | 6122 |
| 08 feb 2024 | 196,12 | 196,65 | 195,06 | 195,75 | 195,75 | 11.387 |
| 07 feb 2024 | 196,34 | 197,20 | 196,06 | 196,75 | 196,75 | 10.373 |
| 06 feb 2024 | 195,51 | 198,09 | 195,21 | 196,51 | 196,51 | 13.974 |
| 05 feb 2024 | 195,64 | 195,70 | 194,30 | 194,96 | 194,96 | 11.177 |
| 02 feb 2024 | 198,24 | 198,39 | 195,80 | 196,24 | 196,24 | 13.222 |
| 01 feb 2024 | 197,06 | 198,81 | 195,86 | 198,81 | 198,81 | 37.779 |
| 31 ene 2024 | 196,56 | 198,25 | 196,45 | 197,80 | 197,80 | 5862 |
| 30 ene 2024 | 196,60 | 197,58 | 194,85 | 196,07 | 196,07 | 9694 |
| *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.