Mercados españoles cerrados
S&P 500
5.225,31 +2,63 (+0,05%) Nasdaq
16.392,07 +51,20 (+0,31%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0801 +0,0029 (+0,27%) Petróleo Brent
83,14 +0,35 (+0,42%) Bitcoin EUR
58.353,96 +1.215,86 (+2,13%)
Sondrel (Holdings) plc (SND.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 04:12PM BST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 4,5490 | 4,7000 | 4,5000 | 4,6000 | 4,6000 | 981.749 |
| 10 may 2024 | 4,3000 | 4,7000 | 4,3000 | 4,6000 | 4,6000 | 874.138 |
| 09 may 2024 | 4,5000 | 4,6800 | 4,2000 | 4,3000 | 4,3000 | 2.119.188 |
| 08 may 2024 | 4,4000 | 4,7000 | 4,3000 | 4,5000 | 4,5000 | 275.345 |
| 07 may 2024 | 4,1500 | 4,5000 | 4,0000 | 4,4000 | 4,4000 | 717.750 |
| 03 may 2024 | 4,0000 | 4,3000 | 3,8000 | 4,2800 | 4,2800 | 5.994.449 |
| 02 may 2024 | 4,1500 | 4,3000 | 3,8000 | 4,0000 | 4,0000 | 1.931.407 |
| 01 may 2024 | 4,2500 | 4,5000 | 4,0000 | 4,1500 | 4,1500 | 703.863 |
| 30 abr 2024 | 4,2500 | 4,3100 | 4,1500 | 4,2500 | 4,2500 | 826.724 |
| 29 abr 2024 | 4,2500 | 4,5900 | 4,0000 | 4,2500 | 4,2500 | 1.924.068 |
| 26 abr 2024 | 4,0000 | 4,3000 | 3,8000 | 4,1500 | 4,1500 | 546.806 |
| 25 abr 2024 | 4,2000 | 4,4000 | 3,9250 | 4,0000 | 4,0000 | 812.935 |
| 24 abr 2024 | 4,2500 | 4,5000 | 3,8000 | 4,2000 | 4,2000 | 2.238.846 |
| 23 abr 2024 | 3,3500 | 4,7000 | 3,3000 | 4,5800 | 4,5800 | 4.013.031 |
| 22 abr 2024 | 3,4000 | 3,5000 | 3,2000 | 3,3500 | 3,3500 | 628.548 |
| 19 abr 2024 | 3,6000 | 3,7000 | 3,2000 | 3,4500 | 3,4500 | 1.885.420 |
| 18 abr 2024 | 3,6000 | 3,7000 | 3,2000 | 3,6000 | 3,6000 | 1.425.379 |
| 17 abr 2024 | 3,8500 | 4,0000 | 3,5000 | 3,6000 | 3,6000 | 2.029.142 |
| 16 abr 2024 | 3,7500 | 4,0000 | 3,6450 | 3,8500 | 3,8500 | 2.168.614 |
| 15 abr 2024 | 3,4000 | 4,4000 | 3,3000 | 4,0000 | 4,0000 | 8.330.476 |
| 12 abr 2024 | 2,9750 | 3,5000 | 2,9550 | 3,4000 | 3,4000 | 8.616.549 |
| 11 abr 2024 | 3,3750 | 3,3700 | 2,7500 | 3,0000 | 3,0000 | 5.592.035 |
| 10 abr 2024 | 3,3750 | 3,4180 | 3,2750 | 3,3750 | 3,3750 | 487.755 |
| 09 abr 2024 | 3,3750 | 3,5000 | 3,2500 | 3,3500 | 3,3500 | 2.411.527 |
| 08 abr 2024 | 3,3750 | 3,5000 | 3,0000 | 3,3750 | 3,3750 | 344.602 |
| 05 abr 2024 | 3,3750 | 3,5700 | 3,2500 | 3,3750 | 3,3750 | 608.093 |
| 04 abr 2024 | 3,6250 | 3,4840 | 3,3330 | 3,3750 | 3,3750 | 2.096.797 |
| 03 abr 2024 | 3,7500 | 4,0000 | 3,3500 | 3,6250 | 3,6250 | 1.902.123 |
| 02 abr 2024 | 5,5000 | 6,0000 | 2,7000 | 4,0000 | 4,0000 | 15.222.820 |
| 28 mar 2024 | 11,0000 | 11,1400 | 5,5000 | 6,0000 | 6,0000 | 5.986.524 |
| 27 mar 2024 | 11,0000 | 11,2200 | 11,2000 | 11,0000 | 11,0000 | 16.428 |
| 26 mar 2024 | 11,0000 | 11,2940 | 10,7500 | 11,0000 | 11,0000 | 251.646 |
| 25 mar 2024 | 10,7500 | 11,5000 | 9,8000 | 11,2000 | 11,2000 | 554.174 |
| 22 mar 2024 | 10,5000 | 10,9000 | 10,5550 | 10,5000 | 10,5000 | 120.388 |
| 21 mar 2024 | 10,2500 | 10,8400 | 10,0000 | 10,5000 | 10,5000 | 359.958 |
| 20 mar 2024 | 10,2500 | 10,5000 | 10,0000 | 10,2500 | 10,2500 | 108.005 |
| 19 mar 2024 | 10,2500 | 10,4880 | 10,2150 | 10,2500 | 10,2500 | 137.796 |
| 18 mar 2024 | 10,2500 | 10,2750 | 10,2000 | 10,2500 | 10,2500 | 186.189 |
| 15 mar 2024 | 10,2500 | 10,3960 | 10,0000 | 10,2500 | 10,2500 | 68.571 |
| 14 mar 2024 | 10,5000 | 11,0000 | 10,0000 | 10,5000 | 10,5000 | 159.894 |
| 13 mar 2024 | 10,5000 | 10,8700 | 10,6670 | 10,5000 | 10,5000 | 39.954 |
| 12 mar 2024 | 11,0000 | 11,0900 | 10,2500 | 10,5000 | 10,5000 | 306.639 |
| 11 mar 2024 | 11,2500 | 11,5000 | 10,5000 | 11,0000 | 11,0000 | 203.901 |
| 08 mar 2024 | 10,0000 | 12,0000 | 10,0000 | 11,2500 | 11,2500 | 1.048.857 |
| 07 mar 2024 | 10,0000 | 10,5000 | 9,5000 | 10,0000 | 10,0000 | 231.163 |
| 06 mar 2024 | 10,0000 | 10,5000 | 9,5000 | 10,0000 | 10,0000 | 1.042.154 |
| 05 mar 2024 | 10,2500 | 10,5000 | 9,5000 | 10,1000 | 10,1000 | 241.398 |
| 04 mar 2024 | 10,2500 | 10,2900 | 10,0010 | 10,2500 | 10,2500 | 677.476 |
| 01 mar 2024 | 9,5000 | 11,8000 | 9,4400 | 10,2500 | 10,2500 | 1.200.129 |
| 29 feb 2024 | 9,0000 | 10,5000 | 8,5000 | 9,7500 | 9,7500 | 1.147.775 |
| 28 feb 2024 | 10,2500 | 10,6750 | 8,6050 | 9,0000 | 9,0000 | 1.811.783 |
| 27 feb 2024 | 12,5000 | 12,6700 | 10,0000 | 10,2500 | 10,2500 | 2.318.049 |
| 26 feb 2024 | 12,7500 | 13,5000 | 11,0500 | 11,0500 | 11,0500 | 2.371.967 |
| 23 feb 2024 | 12,7500 | 13,5000 | 12,0000 | 12,8000 | 12,8000 | 1.467.290 |
| 22 feb 2024 | 12,2500 | 13,5000 | 12,0000 | 12,5000 | 12,5000 | 633.386 |
| 21 feb 2024 | 11,6250 | 13,0910 | 11,5000 | 12,2500 | 12,2500 | 774.840 |
| 20 feb 2024 | 11,6250 | 11,7500 | 11,2500 | 11,6250 | 11,6250 | 755.969 |
| 19 feb 2024 | 12,2500 | 12,5000 | 11,5000 | 11,6250 | 11,6250 | 891.612 |
| 16 feb 2024 | 12,2500 | 12,5000 | 11,5000 | 12,2000 | 12,2000 | 540.681 |
| 15 feb 2024 | 11,2500 | 12,4500 | 11,0000 | 12,0000 | 12,0000 | 514.202 |
| 14 feb 2024 | 12,0000 | 12,5000 | 11,0000 | 11,2500 | 11,2500 | 682.794 |
| 13 feb 2024 | 12,2500 | 13,4000 | 12,0000 | 12,1000 | 12,1000 | 3.432.451 |
| 12 feb 2024 | 9,7500 | 14,0000 | 9,5000 | 12,4000 | 12,4000 | 7.205.450 |
| 09 feb 2024 | 12,7500 | 13,5000 | 9,0000 | 9,9800 | 9,9800 | 8.007.239 |
| 08 feb 2024 | 6,2500 | 22,0000 | 6,0000 | 12,2500 | 12,2500 | 19.511.653 |
| 07 feb 2024 | 5,7500 | 6,0000 | 5,5550 | 5,9500 | 5,9500 | 275.560 |
| 06 feb 2024 | 5,4000 | 5,8000 | 5,3500 | 5,7500 | 5,7500 | 796.267 |
| 05 feb 2024 | 5,1000 | 6,0000 | 5,0000 | 5,4000 | 5,4000 | 1.793.855 |
| 02 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 01 feb 2024 | 5,1000 | 5,0000 | 5,0000 | 5,1000 | 5,1000 | 2500 |
| 31 ene 2024 | 5,1000 | 5,2000 | 5,2000 | 5,1000 | 5,1000 | 5000 |
| 30 ene 2024 | 5,1000 | 5,0000 | 5,0000 | 5,1000 | 5,1000 | 25.487 |
| 29 ene 2024 | 5,1000 | 5,2000 | 4,9000 | 5,1000 | 5,1000 | 85.759 |
| 26 ene 2024 | 5,2500 | 5,3000 | 5,0000 | 5,1000 | 5,1000 | 301.713 |
| 25 ene 2024 | 5,3000 | 5,4000 | 5,2000 | 5,2000 | 5,2000 | 895.272 |
| 24 ene 2024 | 5,3000 | 5,3270 | 5,3000 | 5,3000 | 5,3000 | 120.000 |
| 23 ene 2024 | 5,4000 | 5,5960 | 5,2000 | 5,3000 | 5,3000 | 81.959 |
| 22 ene 2024 | 5,4000 | 5,6000 | 5,2000 | 5,4000 | 5,4000 | 11.529 |
| 19 ene 2024 | 5,6000 | 5,6000 | 5,3500 | 5,4000 | 5,4000 | 322.005 |
| 18 ene 2024 | 5,8000 | 5,7000 | 5,5000 | 5,5000 | 5,5000 | 307.203 |
| 17 ene 2024 | 5,8500 | 6,0000 | 5,7000 | 5,8000 | 5,8000 | 13.176 |
| 16 ene 2024 | 5,8500 | 6,0000 | 5,6500 | 5,8500 | 5,8500 | 213.949 |
| 15 ene 2024 | 5,7000 | 5,9340 | 5,7000 | 5,8500 | 5,8500 | 145.801 |
| 12 ene 2024 | 5,8500 | 5,9970 | 5,7150 | 5,8500 | 5,8500 | 243.367 |
| 11 ene 2024 | 5,8500 | 6,1000 | 5,7000 | 5,8500 | 5,8500 | 458.689 |
| 10 ene 2024 | 3,7500 | 6,0000 | 3,7000 | 5,8500 | 5,8500 | 750.315 |
| 09 ene 2024 | 6,1500 | 6,0000 | 6,0000 | 6,0500 | 6,0500 | 516.354 |
| 08 ene 2024 | 5,7500 | 6,5000 | 5,7000 | 6,1500 | 6,1500 | 1.095.099 |
| 05 ene 2024 | 4,8500 | 6,0000 | 4,8500 | 5,7500 | 5,7500 | 1.427.213 |
| 04 ene 2024 | 4,8500 | 5,0100 | 4,8660 | 4,9000 | 4,9000 | 78.913 |
| 03 ene 2024 | 4,8500 | 5,2000 | 4,5000 | 4,8500 | 4,8500 | 738.222 |
| 02 ene 2024 | 4,8500 | 5,0500 | 4,8000 | 4,8000 | 4,8000 | 1.125.464 |
| 29 dic 2023 | 3,7500 | 5,3000 | 3,6500 | 4,8500 | 4,8500 | 3.096.652 |
| 28 dic 2023 | 8,1000 | 8,2000 | 3,6250 | 3,7500 | 3,7500 | 2.275.254 |
| 27 dic 2023 | 8,1000 | 8,1500 | 8,0100 | 8,1000 | 8,1000 | 56.943 |
| 22 dic 2023 | 8,1000 | 8,0800 | 7,8000 | 8,1000 | 8,1000 | 171.282 |
| 21 dic 2023 | 8,1000 | 8,1600 | 8,0100 | 8,1000 | 8,1000 | 88.589 |
| 20 dic 2023 | 8,1000 | 8,0900 | 8,0000 | 8,1000 | 8,1000 | 429.106 |
| 19 dic 2023 | 8,1000 | 8,2000 | 8,0000 | 8,1000 | 8,1000 | 30.011 |
| 18 dic 2023 | 8,1000 | 8,2000 | 8,0700 | 8,1000 | 8,1000 | 82.598 |
| *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.