Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.810,81 +340,79 (+0,60%)
Shanta Gold Limited (SHG.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 05:15PM BST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 09 may 2024 | 14,75 | 14,80 | 14,70 | 14,76 | 14,76 | 23.732.376 |
| 08 may 2024 | 14,70 | 14,79 | 14,70 | 14,76 | 14,76 | 72.055.930 |
| 07 may 2024 | 14,70 | 14,80 | 14,70 | 14,76 | 14,76 | 1.495.185 |
| 03 may 2024 | 14,70 | 14,80 | 14,70 | 14,75 | 14,75 | 3.867.607 |
| 02 may 2024 | 14,70 | 14,80 | 14,70 | 14,74 | 14,74 | 2.424.071 |
| 01 may 2024 | 14,70 | 14,80 | 14,70 | 14,75 | 14,75 | 1.013.391 |
| 30 abr 2024 | 14,70 | 14,80 | 14,70 | 14,74 | 14,74 | 2.442.079 |
| 29 abr 2024 | 14,70 | 14,80 | 14,70 | 14,75 | 14,75 | 3.792.429 |
| 26 abr 2024 | 14,70 | 14,80 | 14,70 | 14,75 | 14,75 | 2.787.264 |
| 25 abr 2024 | 14,70 | 14,80 | 14,70 | 14,75 | 14,75 | 5.221.149 |
| 24 abr 2024 | 14,70 | 14,78 | 14,70 | 14,75 | 14,75 | 5.059.744 |
| 23 abr 2024 | 14,70 | 14,80 | 14,70 | 14,74 | 14,74 | 4.428.268 |
| 22 abr 2024 | 14,70 | 14,80 | 14,70 | 14,75 | 14,75 | 9.788.110 |
| 19 abr 2024 | 14,75 | 14,80 | 14,50 | 14,74 | 14,74 | 44.354.964 |
| 18 abr 2024 | 14,50 | 14,60 | 14,40 | 14,50 | 14,50 | 2.326.558 |
| 17 abr 2024 | 14,50 | 14,60 | 14,40 | 14,50 | 14,50 | 2.890.052 |
| 16 abr 2024 | 14,50 | 14,60 | 14,40 | 14,50 | 14,50 | 3.191.887 |
| 15 abr 2024 | 14,50 | 14,60 | 14,40 | 14,44 | 14,44 | 7.835.861 |
| 12 abr 2024 | 14,50 | 14,60 | 14,20 | 14,50 | 14,50 | 5.653.074 |
| 11 abr 2024 | 14,50 | 14,60 | 14,37 | 14,40 | 14,40 | 7.715.531 |
| 10 abr 2024 | 14,50 | 14,60 | 14,40 | 14,46 | 14,46 | 4.058.108 |
| 09 abr 2024 | 14,50 | 14,60 | 14,20 | 14,44 | 14,44 | 9.977.161 |
| 08 abr 2024 | 14,50 | 14,70 | 14,02 | 14,44 | 14,44 | 9.663.335 |
| 05 abr 2024 | 14,40 | 14,50 | 14,30 | 14,34 | 14,34 | 15.816.521 |
| 04 abr 2024 | 14,15 | 14,67 | 14,10 | 14,30 | 14,30 | 10.231.951 |
| 03 abr 2024 | 14,10 | 14,21 | 14,10 | 14,18 | 14,18 | 5.127.566 |
| 02 abr 2024 | 14,30 | 14,50 | 14,00 | 14,15 | 14,15 | 5.890.078 |
| 28 mar 2024 | 14,40 | 14,40 | 14,20 | 14,27 | 14,27 | 1.732.762 |
| 28 mar 2024 | 0.15 Dividendo | |||||
| 27 mar 2024 | 14,52 | 14,60 | 14,20 | 14,52 | 14,37 | 3.059.333 |
| 26 mar 2024 | 14,52 | 14,60 | 14,45 | 14,52 | 14,37 | 1.975.258 |
| 25 mar 2024 | 14,50 | 14,60 | 14,40 | 14,50 | 14,35 | 3.329.360 |
| 22 mar 2024 | 14,50 | 14,60 | 14,40 | 14,50 | 14,35 | 1.877.580 |
| 21 mar 2024 | 14,50 | 14,60 | 14,40 | 14,50 | 14,35 | 3.069.664 |
| 20 mar 2024 | 14,45 | 14,55 | 14,40 | 14,45 | 14,30 | 25.092.178 |
| 19 mar 2024 | 14,70 | 14,90 | 14,40 | 14,50 | 14,35 | 58.063.969 |
| 18 mar 2024 | 13,90 | 14,00 | 13,85 | 13,90 | 13,76 | 1.993.531 |
| 15 mar 2024 | 13,90 | 14,30 | 13,80 | 13,90 | 13,76 | 8.119.064 |
| 14 mar 2024 | 13,90 | 14,00 | 13,80 | 13,80 | 13,66 | 3.278.734 |
| 13 mar 2024 | 13,75 | 14,00 | 13,70 | 13,90 | 13,76 | 5.853.114 |
| 12 mar 2024 | 13,63 | 14,00 | 13,35 | 13,70 | 13,56 | 5.291.461 |
| 11 mar 2024 | 13,48 | 13,65 | 13,40 | 13,63 | 13,48 | 1.963.118 |
| 08 mar 2024 | 13,45 | 13,50 | 13,15 | 13,50 | 13,36 | 7.344.800 |
| 07 mar 2024 | 13,35 | 13,50 | 13,05 | 13,45 | 13,31 | 8.810.998 |
| 06 mar 2024 | 13,32 | 13,40 | 13,25 | 13,35 | 13,21 | 4.586.746 |
| 05 mar 2024 | 13,32 | 13,38 | 13,25 | 13,30 | 13,16 | 9.720.104 |
| 04 mar 2024 | 13,27 | 13,40 | 13,25 | 13,32 | 13,19 | 2.667.647 |
| 01 mar 2024 | 13,20 | 13,30 | 13,10 | 13,30 | 13,16 | 3.943.997 |
| 29 feb 2024 | 13,15 | 13,29 | 13,10 | 13,20 | 13,06 | 9.259.992 |
| 28 feb 2024 | 13,20 | 13,25 | 12,95 | 13,20 | 13,06 | 7.412.405 |
| 27 feb 2024 | 13,20 | 13,25 | 13,20 | 13,23 | 13,09 | 14.733.189 |
| 26 feb 2024 | 13,25 | 13,30 | 13,20 | 13,20 | 13,06 | 20.910.112 |
| 23 feb 2024 | 13,25 | 13,30 | 13,20 | 13,25 | 13,11 | 5.946.836 |
| 22 feb 2024 | 13,30 | 13,40 | 13,20 | 13,20 | 13,06 | 16.462.060 |
| 21 feb 2024 | 13,30 | 13,40 | 13,20 | 13,30 | 13,16 | 13.242.191 |
| 20 feb 2024 | 13,25 | 13,40 | 13,20 | 13,25 | 13,11 | 2.794.993 |
| 19 feb 2024 | 13,25 | 13,27 | 13,23 | 13,25 | 13,11 | 2.344.952 |
| 16 feb 2024 | 13,25 | 13,30 | 13,20 | 13,25 | 13,11 | 3.205.227 |
| 15 feb 2024 | 13,25 | 13,30 | 13,20 | 13,25 | 13,11 | 4.507.078 |
| 14 feb 2024 | 13,23 | 13,25 | 13,20 | 13,23 | 13,09 | 3.298.511 |
| 13 feb 2024 | 13,20 | 13,25 | 13,15 | 13,25 | 13,11 | 6.114.441 |
| 12 feb 2024 | 13,20 | 13,25 | 13,15 | 13,20 | 13,06 | 3.249.623 |
| 09 feb 2024 | 13,20 | 13,25 | 13,15 | 13,20 | 13,06 | 1.695.521 |
| 08 feb 2024 | 13,20 | 13,25 | 13,15 | 13,20 | 13,06 | 939.747 |
| 07 feb 2024 | 13,20 | 13,25 | 13,15 | 13,15 | 13,01 | 3.610.802 |
| 06 feb 2024 | 13,20 | 13,25 | 13,15 | 13,20 | 13,06 | 2.409.766 |
| 05 feb 2024 | 13,23 | 13,30 | 12,85 | 13,20 | 13,06 | 18.564.153 |
| 02 feb 2024 | 13,23 | 13,30 | 13,15 | 13,15 | 13,01 | 4.700.342 |
| 01 feb 2024 | 13,23 | 13,30 | 13,00 | 13,23 | 13,09 | 2.076.882 |
| 31 ene 2024 | 13,15 | 13,23 | 12,30 | 13,23 | 13,09 | 10.948.261 |
| 30 ene 2024 | 13,10 | 13,20 | 13,14 | 13,20 | 13,06 | 64.246.194 |
| 29 ene 2024 | 13,10 | 13,20 | 13,00 | 13,10 | 12,96 | 5.556.762 |
| 26 ene 2024 | 13,10 | 13,20 | 13,00 | 13,10 | 12,96 | 5.520.951 |
| 25 ene 2024 | 13,10 | 13,20 | 13,00 | 13,10 | 12,96 | 12.408.698 |
| 24 ene 2024 | 13,10 | 13,20 | 13,00 | 13,10 | 12,96 | 2.972.570 |
| 23 ene 2024 | 13,10 | 13,20 | 13,00 | 13,15 | 13,01 | 5.659.785 |
| 22 ene 2024 | 13,10 | 13,20 | 13,00 | 13,10 | 12,96 | 15.061.447 |
| 19 ene 2024 | 13,05 | 13,20 | 12,90 | 13,10 | 12,96 | 10.937.998 |
| 18 ene 2024 | 13,05 | 13,10 | 12,90 | 13,00 | 12,87 | 31.563.500 |
| 17 ene 2024 | 12,95 | 13,07 | 12,90 | 13,00 | 12,87 | 8.165.083 |
| 16 ene 2024 | 13,10 | 13,10 | 12,90 | 13,00 | 12,87 | 5.415.133 |
| 15 ene 2024 | 12,98 | 13,10 | 12,90 | 13,00 | 12,87 | 7.378.606 |
| 12 ene 2024 | 13,10 | 13,10 | 12,95 | 13,00 | 12,87 | 19.502.667 |
| 11 ene 2024 | 13,10 | 13,30 | 12,90 | 13,10 | 12,96 | 2.713.602 |
| 10 ene 2024 | 13,10 | 13,10 | 12,90 | 13,00 | 12,87 | 2.225.235 |
| 09 ene 2024 | 13,10 | 13,05 | 12,97 | 13,00 | 12,87 | 4.203.068 |
| 08 ene 2024 | 13,10 | 13,10 | 12,90 | 13,00 | 12,87 | 5.043.240 |
| 05 ene 2024 | 13,00 | 13,10 | 12,90 | 13,00 | 12,87 | 4.506.149 |
| 04 ene 2024 | 13,00 | 13,10 | 12,90 | 13,00 | 12,87 | 1.905.647 |
| 03 ene 2024 | 12,95 | 13,10 | 12,90 | 13,00 | 12,87 | 9.265.449 |
| 02 ene 2024 | 12,90 | 13,00 | 12,90 | 12,95 | 12,82 | 4.983.029 |
| 29 dic 2023 | 12,90 | 12,96 | 12,85 | 12,90 | 12,77 | 6.440.355 |
| 28 dic 2023 | 12,90 | 13,00 | 12,80 | 12,90 | 12,77 | 5.600.720 |
| 27 dic 2023 | 12,90 | 13,00 | 12,80 | 12,90 | 12,77 | 4.487.330 |
| 22 dic 2023 | 12,90 | 13,00 | 12,80 | 13,00 | 12,87 | 15.707.800 |
| 21 dic 2023 | 12,90 | 13,00 | 12,80 | 12,90 | 12,77 | 24.164.368 |
| 20 dic 2023 | 13,35 | 13,50 | 12,80 | 13,00 | 12,87 | 72.512.181 |
| 19 dic 2023 | 12,55 | 12,90 | 12,40 | 12,65 | 12,52 | 2.129.699 |
| 18 dic 2023 | 12,25 | 13,00 | 12,20 | 12,55 | 12,42 | 2.360.496 |
| *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.