Mercados españoles cerrados en 8 hrs 17 min
IBEX 35
10.765,00 +131,10 (+1,23%) Euro Stoxx 50
4.936,57 +22,44 (+0,46%) Dólar/Euro
1,0652 +0,0006 (+0,05%) Petróleo Brent
88,05 +0,94 (+1,08%) Oro
2.405,20 +7,20 (+0,30%) Bitcoin EUR
60.788,73 +3.282,54 (+5,71%)
SIG plc (SHI.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
A partir del 04:35PM BST. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 0,00 | 0,00 | 0,00 | 27,10 | 27,10 | 1.414.112 |
| 17 abr 2024 | 27,10 | 27,50 | 27,05 | 27,10 | 27,10 | 1.226.279 |
| 16 abr 2024 | 28,05 | 28,55 | 27,40 | 27,70 | 27,70 | 1.670.144 |
| 15 abr 2024 | 28,20 | 28,40 | 27,80 | 28,00 | 28,00 | 491.859 |
| 12 abr 2024 | 28,90 | 28,90 | 27,85 | 27,85 | 27,85 | 727.353 |
| 11 abr 2024 | 28,70 | 29,00 | 28,33 | 28,70 | 28,70 | 490.101 |
| 10 abr 2024 | 28,50 | 29,00 | 28,15 | 28,20 | 28,20 | 1.231.749 |
| 09 abr 2024 | 28,00 | 29,30 | 28,00 | 28,65 | 28,65 | 915.762 |
| 08 abr 2024 | 28,60 | 29,15 | 27,80 | 28,15 | 28,15 | 1.915.293 |
| 05 abr 2024 | 27,80 | 29,10 | 27,80 | 29,10 | 29,10 | 921.471 |
| 04 abr 2024 | 28,35 | 28,85 | 28,25 | 28,60 | 28,60 | 604.425 |
| 03 abr 2024 | 28,30 | 28,80 | 27,55 | 28,40 | 28,40 | 752.913 |
| 02 abr 2024 | 29,25 | 30,00 | 27,59 | 27,70 | 27,70 | 6.243.953 |
| 28 mar 2024 | 29,50 | 29,80 | 29,20 | 29,20 | 29,20 | 599.135 |
| 27 mar 2024 | 29,00 | 29,95 | 29,00 | 29,85 | 29,85 | 365.831 |
| 26 mar 2024 | 29,40 | 29,95 | 29,25 | 29,40 | 29,40 | 1.803.417 |
| 25 mar 2024 | 29,30 | 29,75 | 29,30 | 29,45 | 29,45 | 522.424 |
| 22 mar 2024 | 29,80 | 30,05 | 29,45 | 29,70 | 29,70 | 483.847 |
| 21 mar 2024 | 29,95 | 30,00 | 29,44 | 29,50 | 29,50 | 1.329.637 |
| 20 mar 2024 | 29,00 | 29,90 | 28,75 | 29,65 | 29,65 | 514.982 |
| 19 mar 2024 | 29,00 | 29,30 | 28,55 | 29,05 | 29,05 | 811.591 |
| 18 mar 2024 | 29,40 | 29,40 | 28,90 | 28,90 | 28,90 | 1.300.739 |
| 15 mar 2024 | 29,25 | 29,40 | 28,67 | 28,95 | 28,95 | 814.498 |
| 14 mar 2024 | 29,95 | 29,95 | 28,20 | 28,85 | 28,85 | 4.380.064 |
| 13 mar 2024 | 29,60 | 29,75 | 28,40 | 28,40 | 28,40 | 517.084 |
| 12 mar 2024 | 30,00 | 30,00 | 29,77 | 29,80 | 29,80 | 627.451 |
| 11 mar 2024 | 29,85 | 30,00 | 29,29 | 30,00 | 30,00 | 923.833 |
| 08 mar 2024 | 29,65 | 30,25 | 29,40 | 30,15 | 30,15 | 663.059 |
| 07 mar 2024 | 29,80 | 30,50 | 29,70 | 29,80 | 29,80 | 1.051.386 |
| 06 mar 2024 | 29,30 | 30,85 | 29,30 | 30,40 | 30,40 | 1.861.744 |
| 05 mar 2024 | 29,00 | 30,00 | 27,58 | 30,00 | 30,00 | 4.634.076 |
| 04 mar 2024 | 30,25 | 31,15 | 30,05 | 30,05 | 30,05 | 3.093.386 |
| 01 mar 2024 | 31,40 | 31,55 | 30,65 | 31,05 | 31,05 | 1.590.277 |
| 29 feb 2024 | 30,95 | 31,80 | 30,65 | 31,00 | 31,00 | 1.684.648 |
| 28 feb 2024 | 30,40 | 31,95 | 30,00 | 30,70 | 30,70 | 402.182 |
| 27 feb 2024 | 31,75 | 32,00 | 31,40 | 31,90 | 31,90 | 488.227 |
| 26 feb 2024 | 31,80 | 31,80 | 31,20 | 31,75 | 31,75 | 589.839 |
| 23 feb 2024 | 32,20 | 32,30 | 31,40 | 31,50 | 31,50 | 552.379 |
| 22 feb 2024 | 31,10 | 33,00 | 30,80 | 32,00 | 32,00 | 995.439 |
| 21 feb 2024 | 31,95 | 32,60 | 31,30 | 31,30 | 31,30 | 512.584 |
| 20 feb 2024 | 32,70 | 33,00 | 32,00 | 32,55 | 32,55 | 767.495 |
| 19 feb 2024 | 32,55 | 32,85 | 31,71 | 32,85 | 32,85 | 576.704 |
| 16 feb 2024 | 31,65 | 32,75 | 31,60 | 32,60 | 32,60 | 343.880 |
| 15 feb 2024 | 30,30 | 31,90 | 30,30 | 31,65 | 31,65 | 472.946 |
| 14 feb 2024 | 29,90 | 31,00 | 29,90 | 30,05 | 30,05 | 258.779 |
| 13 feb 2024 | 30,65 | 30,65 | 29,93 | 30,05 | 30,05 | 311.042 |
| 12 feb 2024 | 31,20 | 31,40 | 30,70 | 30,80 | 30,80 | 311.650 |
| 09 feb 2024 | 31,00 | 31,45 | 30,65 | 31,20 | 31,20 | 909.302 |
| 08 feb 2024 | 31,85 | 32,00 | 31,40 | 31,50 | 31,50 | 447.683 |
| 07 feb 2024 | 31,50 | 32,60 | 31,30 | 31,55 | 31,55 | 695.779 |
| 06 feb 2024 | 32,05 | 32,79 | 32,00 | 32,15 | 32,15 | 319.182 |
| 05 feb 2024 | 32,50 | 32,75 | 31,70 | 32,25 | 32,25 | 431.763 |
| 02 feb 2024 | 32,00 | 32,95 | 31,16 | 32,65 | 32,65 | 453.980 |
| 01 feb 2024 | 33,00 | 33,20 | 31,60 | 31,60 | 31,60 | 521.691 |
| 31 ene 2024 | 33,85 | 34,05 | 32,65 | 32,85 | 32,85 | 764.372 |
| 30 ene 2024 | 33,50 | 34,00 | 32,45 | 33,45 | 33,45 | 293.709 |
| 29 ene 2024 | 32,40 | 33,75 | 31,27 | 33,25 | 33,25 | 820.434 |
| 26 ene 2024 | 32,45 | 33,00 | 32,10 | 32,60 | 32,60 | 366.785 |
| 25 ene 2024 | 32,00 | 32,50 | 31,10 | 32,20 | 32,20 | 287.461 |
| 24 ene 2024 | 32,15 | 32,45 | 31,95 | 32,00 | 32,00 | 118.626 |
| 23 ene 2024 | 32,00 | 33,00 | 31,55 | 32,25 | 32,25 | 434.279 |
| 22 ene 2024 | 31,45 | 32,00 | 31,14 | 31,85 | 31,85 | 257.358 |
| 19 ene 2024 | 31,50 | 31,50 | 30,40 | 31,40 | 31,40 | 345.459 |
| 18 ene 2024 | 30,80 | 31,65 | 30,50 | 31,40 | 31,40 | 323.895 |
| 17 ene 2024 | 31,45 | 31,95 | 30,30 | 30,70 | 30,70 | 582.770 |
| 16 ene 2024 | 32,00 | 32,30 | 31,65 | 31,75 | 31,75 | 219.059 |
| 15 ene 2024 | 31,90 | 33,40 | 31,75 | 32,05 | 32,05 | 413.776 |
| 12 ene 2024 | 32,10 | 32,40 | 31,40 | 31,95 | 31,95 | 423.105 |
| 11 ene 2024 | 32,15 | 32,65 | 31,25 | 31,40 | 31,40 | 383.207 |
| 10 ene 2024 | 32,00 | 32,90 | 31,65 | 32,45 | 32,45 | 720.423 |
| 09 ene 2024 | 32,90 | 32,62 | 32,20 | 32,45 | 32,45 | 352.903 |
| 08 ene 2024 | 32,50 | 32,64 | 31,15 | 32,15 | 32,15 | 711.579 |
| 05 ene 2024 | 32,00 | 32,00 | 31,15 | 32,00 | 32,00 | 326.630 |
| 04 ene 2024 | 33,50 | 33,50 | 31,00 | 31,75 | 31,75 | 917.187 |
| 03 ene 2024 | 32,35 | 32,70 | 31,80 | 31,95 | 31,95 | 467.378 |
| 02 ene 2024 | 32,85 | 33,80 | 32,40 | 33,00 | 33,00 | 432.727 |
| 29 dic 2023 | 33,75 | 33,75 | 33,20 | 33,40 | 33,40 | 95.026 |
| 28 dic 2023 | 34,40 | 34,50 | 32,45 | 33,50 | 33,50 | 223.019 |
| 27 dic 2023 | 33,10 | 34,50 | 33,00 | 34,25 | 34,25 | 148.423 |
| 22 dic 2023 | 33,55 | 34,05 | 33,25 | 34,05 | 34,05 | 117.722 |
| 21 dic 2023 | 34,00 | 34,00 | 32,94 | 33,70 | 33,70 | 180.946 |
| 20 dic 2023 | 34,00 | 34,35 | 33,09 | 34,35 | 34,35 | 688.647 |
| 19 dic 2023 | 34,00 | 34,00 | 32,80 | 33,00 | 33,00 | 159.351 |
| 18 dic 2023 | 33,00 | 33,90 | 32,05 | 33,60 | 33,60 | 777.335 |
| 15 dic 2023 | 30,95 | 33,40 | 30,40 | 32,80 | 32,80 | 1.755.796 |
| 14 dic 2023 | 29,75 | 31,00 | 28,85 | 30,85 | 30,85 | 794.406 |
| 13 dic 2023 | 30,60 | 30,60 | 29,62 | 30,35 | 30,35 | 985.724 |
| 12 dic 2023 | 30,40 | 30,40 | 29,15 | 30,40 | 30,40 | 977.044 |
| 11 dic 2023 | 28,30 | 30,45 | 28,30 | 29,40 | 29,40 | 730.458 |
| 08 dic 2023 | 30,70 | 30,70 | 28,83 | 29,70 | 29,70 | 296.862 |
| 07 dic 2023 | 30,25 | 30,25 | 29,00 | 29,45 | 29,45 | 491.384 |
| 06 dic 2023 | 29,50 | 30,30 | 28,68 | 30,25 | 30,25 | 538.161 |
| 05 dic 2023 | 29,30 | 29,30 | 28,47 | 29,30 | 29,30 | 182.870 |
| 04 dic 2023 | 29,20 | 29,70 | 28,50 | 29,20 | 29,20 | 352.245 |
| 01 dic 2023 | 28,20 | 29,10 | 28,20 | 29,00 | 29,00 | 13.293.781 |
| 30 nov 2023 | 29,80 | 30,00 | 28,35 | 28,40 | 28,40 | 1.568.502 |
| 29 nov 2023 | 29,20 | 30,65 | 28,65 | 30,50 | 30,50 | 1.189.279 |
| 28 nov 2023 | 28,80 | 29,45 | 28,80 | 29,25 | 29,25 | 637.575 |
| 27 nov 2023 | 29,35 | 29,70 | 28,75 | 29,40 | 29,40 | 388.110 |
| 24 nov 2023 | 29,25 | 29,30 | 28,70 | 29,30 | 29,30 | 733.827 |
| *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.