Mercados españoles cerrados
IBEX 35
11.404,90 -39,10 (-0,34%) Euro Stoxx 50
5.051,31 -17,78 (-0,35%) Dólar/Euro
1,0804 -0,0091 (-0,83%) Petróleo Brent
79,49 -0,38 (-0,48%) Oro
2.311,10 -79,80 (-3,34%) Bitcoin EUR
64.205,24 -1.345,63 (-2,05%)
Science in Sport plc (SIS.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 04:25PM BST
Intervalo de fechas:
08 jun 2023 - 08 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 18,60 | 19,00 | 18,50 | 18,75 | 18,75 | 76.186 |
| 06 jun 2024 | 19,00 | 19,00 | 18,60 | 19,00 | 19,00 | 61.209 |
| 05 jun 2024 | 19,00 | 19,00 | 18,63 | 19,00 | 19,00 | 101.546 |
| 04 jun 2024 | 19,00 | 19,50 | 18,67 | 19,00 | 19,00 | 9059 |
| 03 jun 2024 | 19,00 | 18,68 | 18,68 | 19,00 | 19,00 | 1000 |
| 31 may 2024 | 19,00 | 19,50 | 18,68 | 19,00 | 19,00 | 24.087 |
| 30 may 2024 | 19,00 | 19,20 | 18,50 | 19,00 | 19,00 | 15.510 |
| 29 may 2024 | 19,00 | 19,50 | 18,50 | 19,00 | 19,00 | 21.765 |
| 28 may 2024 | 19,00 | 19,31 | 18,60 | 19,00 | 19,00 | 41.826 |
| 24 may 2024 | 19,25 | 19,25 | 18,50 | 18,75 | 18,75 | 314.482 |
| 23 may 2024 | 19,25 | 19,49 | 19,10 | 19,25 | 19,25 | 234.217 |
| 22 may 2024 | 19,00 | 19,90 | 18,92 | 19,25 | 19,25 | 243.749 |
| 21 may 2024 | 18,50 | 19,48 | 18,70 | 19,00 | 19,00 | 1.168.060 |
| 20 may 2024 | 17,25 | 18,50 | 17,50 | 18,10 | 18,10 | 632.348 |
| 17 may 2024 | 16,75 | 17,50 | 16,86 | 17,25 | 17,25 | 324.548 |
| 16 may 2024 | 16,50 | 17,00 | 16,00 | 16,75 | 16,75 | 4.898.280 |
| 15 may 2024 | 16,50 | 17,00 | 16,00 | 16,50 | 16,50 | 216.461 |
| 14 may 2024 | 16,50 | 17,00 | 16,00 | 16,50 | 16,50 | 1.737.559 |
| 13 may 2024 | 15,75 | 16,90 | 15,50 | 16,80 | 16,80 | 2.210.065 |
| 10 may 2024 | 15,75 | 15,84 | 15,50 | 15,75 | 15,75 | 8.863.320 |
| 09 may 2024 | 15,75 | 15,56 | 15,50 | 15,75 | 15,75 | 1.082.090 |
| 08 may 2024 | 15,75 | 15,65 | 15,50 | 15,75 | 15,75 | 42.629 |
| 07 may 2024 | 15,75 | 15,90 | 15,50 | 15,75 | 15,75 | 82.272 |
| 03 may 2024 | 15,75 | 15,51 | 15,51 | 15,75 | 15,75 | 2685 |
| 02 may 2024 | 15,75 | 15,51 | 15,50 | 15,75 | 15,75 | 49.832 |
| 01 may 2024 | 15,75 | 16,00 | 15,50 | 15,75 | 15,75 | 50.127 |
| 30 abr 2024 | 15,75 | 15,51 | 15,51 | 15,75 | 15,75 | 3546 |
| 29 abr 2024 | 15,75 | 16,00 | 15,50 | 15,75 | 15,75 | 58.656 |
| 26 abr 2024 | 15,75 | 16,00 | 15,50 | 15,75 | 15,75 | 39.459 |
| 25 abr 2024 | 15,75 | 15,68 | 15,51 | 15,75 | 15,75 | 73.206 |
| 24 abr 2024 | 15,75 | 16,00 | 15,50 | 15,75 | 15,75 | 115.244 |
| 23 abr 2024 | 15,75 | 15,56 | 15,56 | 15,75 | 15,75 | 50.000 |
| 22 abr 2024 | 15,75 | 15,80 | 15,55 | 15,75 | 15,75 | 3396 |
| 19 abr 2024 | 15,75 | 15,98 | 15,50 | 15,75 | 15,75 | 111.056 |
| 18 abr 2024 | 15,75 | 15,55 | 15,55 | 15,75 | 15,75 | 14 |
| 17 abr 2024 | 15,75 | 16,00 | 15,50 | 15,75 | 15,75 | 62.144 |
| 16 abr 2024 | 15,75 | 15,55 | 15,50 | 15,75 | 15,75 | 28.142 |
| 15 abr 2024 | 15,75 | 15,80 | 15,50 | 15,75 | 15,75 | 169.749 |
| 12 abr 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
| 11 abr 2024 | 15,75 | 15,69 | 15,69 | 15,75 | 15,75 | 4000 |
| 10 abr 2024 | 15,75 | 16,00 | 15,50 | 15,75 | 15,75 | 2662 |
| 09 abr 2024 | 15,75 | 16,30 | 15,20 | 15,75 | 15,75 | 121.612 |
| 08 abr 2024 | 15,75 | 15,90 | 15,20 | 15,90 | 15,90 | 34.522 |
| 05 abr 2024 | 15,75 | 15,95 | 15,50 | 15,75 | 15,75 | 88.542 |
| 04 abr 2024 | 15,75 | 15,50 | 15,50 | 15,75 | 15,75 | 61.602 |
| 03 abr 2024 | 15,75 | 15,80 | 15,55 | 15,75 | 15,75 | 1365 |
| 02 abr 2024 | 15,75 | 15,95 | 15,50 | 15,75 | 15,75 | 416.399 |
| 28 mar 2024 | 15,75 | 15,64 | 15,50 | 15,75 | 15,75 | 14.209 |
| 27 mar 2024 | 15,75 | 16,00 | 15,50 | 15,75 | 15,75 | 79.725 |
| 26 mar 2024 | 15,75 | 16,00 | 15,50 | 15,75 | 15,75 | 1382 |
| 25 mar 2024 | 15,75 | 15,64 | 15,50 | 15,75 | 15,75 | 28.892 |
| 22 mar 2024 | 15,25 | 15,75 | 15,00 | 15,75 | 15,75 | 561.560 |
| 21 mar 2024 | 15,25 | 15,34 | 15,34 | 15,25 | 15,25 | 720 |
| 20 mar 2024 | 15,25 | 15,50 | 15,00 | 15,25 | 15,25 | 134.400 |
| 19 mar 2024 | 15,25 | 15,38 | 15,02 | 15,25 | 15,25 | 33.961 |
| 18 mar 2024 | 15,25 | 15,38 | 15,00 | 15,25 | 15,25 | 49.613 |
| 15 mar 2024 | 15,50 | 15,50 | 15,00 | 15,25 | 15,25 | 127.899 |
| 14 mar 2024 | 15,50 | 16,00 | 15,00 | 15,50 | 15,50 | 133.694 |
| 13 mar 2024 | 15,50 | 15,60 | 15,00 | 15,50 | 15,50 | 11.948 |
| 12 mar 2024 | 15,75 | 15,53 | 15,00 | 15,50 | 15,50 | 216.784 |
| 11 mar 2024 | 15,75 | 15,77 | 15,50 | 15,75 | 15,75 | 65.186 |
| 08 mar 2024 | 15,75 | 16,00 | 15,40 | 15,75 | 15,75 | 162.069 |
| 07 mar 2024 | 16,00 | 16,05 | 15,25 | 15,75 | 15,75 | 419.024 |
| 06 mar 2024 | 16,75 | 17,00 | 15,50 | 16,00 | 16,00 | 370.007 |
| 05 mar 2024 | 16,75 | 16,80 | 16,50 | 16,75 | 16,75 | 32.973 |
| 04 mar 2024 | 16,75 | 17,00 | 16,50 | 16,80 | 16,80 | 133.238 |
| 01 mar 2024 | 16,75 | 16,50 | 16,50 | 16,75 | 16,75 | 96.029 |
| 29 feb 2024 | 17,00 | 17,50 | 16,02 | 16,75 | 16,75 | 107.118 |
| 28 feb 2024 | 17,25 | 17,50 | 16,55 | 17,00 | 17,00 | 175.621 |
| 27 feb 2024 | 17,25 | 17,50 | 17,00 | 17,25 | 17,25 | 129.507 |
| 26 feb 2024 | 17,75 | 18,00 | 17,01 | 17,25 | 17,25 | 167.312 |
| 23 feb 2024 | 17,75 | 17,56 | 17,55 | 17,75 | 17,75 | 2550 |
| 22 feb 2024 | 17,75 | 17,75 | 17,50 | 17,75 | 17,75 | 677.461 |
| 21 feb 2024 | 17,25 | 17,92 | 17,00 | 17,75 | 17,75 | 1.750.539 |
| 20 feb 2024 | 17,25 | 17,90 | 17,00 | 17,25 | 17,25 | 186.705 |
| 19 feb 2024 | 17,25 | 17,40 | 17,01 | 17,25 | 17,25 | 156.060 |
| 16 feb 2024 | 17,25 | 17,50 | 17,08 | 17,25 | 17,25 | 274.548 |
| 15 feb 2024 | 17,00 | 17,50 | 16,65 | 17,25 | 17,25 | 314.805 |
| 14 feb 2024 | 17,00 | 16,56 | 16,56 | 17,00 | 17,00 | 19.638 |
| 13 feb 2024 | 17,00 | 16,95 | 16,51 | 17,00 | 17,00 | 59.641 |
| 12 feb 2024 | 17,00 | 16,68 | 16,56 | 17,00 | 17,00 | 58.103 |
| 09 feb 2024 | 17,00 | 17,35 | 16,60 | 17,00 | 17,00 | 306.150 |
| 08 feb 2024 | 16,50 | 17,50 | 16,25 | 17,00 | 17,00 | 407.795 |
| 07 feb 2024 | 16,50 | 17,00 | 16,00 | 16,50 | 16,50 | 264.791 |
| 06 feb 2024 | 16,00 | 17,00 | 15,88 | 16,50 | 16,50 | 352.215 |
| 05 feb 2024 | 15,50 | 16,50 | 15,00 | 16,00 | 16,00 | 2.113.640 |
| 02 feb 2024 | 14,75 | 15,30 | 14,51 | 15,30 | 15,30 | 48.006 |
| 01 feb 2024 | 14,75 | 15,00 | 14,50 | 14,75 | 14,75 | 85.897 |
| 31 ene 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 30 ene 2024 | 14,75 | 15,00 | 13,50 | 14,50 | 14,50 | 12.173 |
| 29 ene 2024 | 14,75 | 15,00 | 14,20 | 14,75 | 14,75 | 78.759 |
| 26 ene 2024 | 14,75 | 15,00 | 14,52 | 14,75 | 14,75 | 41.625 |
| 25 ene 2024 | 14,50 | 14,60 | 14,15 | 14,75 | 14,75 | 86.353 |
| 24 ene 2024 | 14,25 | 14,75 | 14,00 | 14,50 | 14,50 | 382.476 |
| 23 ene 2024 | 14,25 | 14,50 | 14,00 | 14,25 | 14,25 | 38.327 |
| 22 ene 2024 | 14,25 | 14,30 | 14,00 | 14,25 | 14,25 | 40.123 |
| 19 ene 2024 | 14,25 | 14,50 | 14,00 | 14,25 | 14,25 | 69.574 |
| 18 ene 2024 | 14,50 | 14,40 | 14,00 | 14,25 | 14,25 | 58.836 |
| 17 ene 2024 | 14,50 | 15,00 | 14,05 | 14,50 | 14,50 | 18.309 |
| 16 ene 2024 | 14,50 | 15,00 | 14,00 | 14,50 | 14,50 | 25.066 |
| *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.