Mercados españoles cerrados en 4 hrs 37 min
IBEX 35
11.088,80 -16,70 (-0,15%) Euro Stoxx 50
5.074,67 -10,41 (-0,20%) Dólar/Euro
1,0783 +0,0010 (+0,10%) Petróleo Brent
83,14 +0,35 (+0,42%) Oro
2.348,80 -26,20 (-1,10%) Bitcoin EUR
58.089,26 +1.370,34 (+2,42%)
Senior plc (SNR.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
A partir del 10:08AM BST. Mercado abierto.
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 | 166,00 | 172,00 | 166,00 | 170,00 | 170,00 | 13.189 |
| 10 may 2024 | 171,60 | 173,80 | 169,20 | 171,00 | 171,00 | 571.979 |
| 09 may 2024 | 160,80 | 169,60 | 160,80 | 169,00 | 169,00 | 540.797 |
| 08 may 2024 | 167,40 | 170,00 | 166,00 | 168,40 | 168,40 | 153.034 |
| 07 may 2024 | 168,60 | 175,00 | 162,60 | 166,40 | 166,40 | 581.670 |
| 03 may 2024 | 171,20 | 171,40 | 167,60 | 167,60 | 167,60 | 419.114 |
| 02 may 2024 | 166,40 | 171,40 | 162,40 | 171,40 | 171,40 | 448.944 |
| 02 may 2024 | 1.7 Dividendo | |||||
| 01 may 2024 | 163,00 | 167,40 | 163,00 | 167,40 | 165,70 | 411.662 |
| 30 abr 2024 | 165,40 | 166,87 | 163,40 | 164,60 | 162,93 | 575.560 |
| 29 abr 2024 | 165,20 | 169,80 | 163,80 | 165,00 | 163,32 | 382.151 |
| 26 abr 2024 | 178,00 | 178,00 | 163,00 | 164,40 | 162,73 | 1.040.525 |
| 25 abr 2024 | 159,60 | 164,60 | 156,40 | 163,80 | 162,14 | 1.398.746 |
| 24 abr 2024 | 162,60 | 167,00 | 159,55 | 160,00 | 158,38 | 367.561 |
| 23 abr 2024 | 157,20 | 162,40 | 157,20 | 161,80 | 160,16 | 556.761 |
| 22 abr 2024 | 158,40 | 161,40 | 158,40 | 160,00 | 158,38 | 286.979 |
| 19 abr 2024 | 166,40 | 166,40 | 159,20 | 160,00 | 158,38 | 741.337 |
| 18 abr 2024 | 164,80 | 165,40 | 160,00 | 162,00 | 160,35 | 231.453 |
| 17 abr 2024 | 159,60 | 166,80 | 159,60 | 165,20 | 163,52 | 743.073 |
| 16 abr 2024 | 157,20 | 163,20 | 157,20 | 163,20 | 161,54 | 481.156 |
| 15 abr 2024 | 172,60 | 172,60 | 161,60 | 165,00 | 163,32 | 540.765 |
| 12 abr 2024 | 169,00 | 170,00 | 164,00 | 164,00 | 162,33 | 387.138 |
| 11 abr 2024 | 170,40 | 170,40 | 164,00 | 166,60 | 164,91 | 626.951 |
| 10 abr 2024 | 166,20 | 176,40 | 166,20 | 170,60 | 168,87 | 648.393 |
| 09 abr 2024 | 171,00 | 172,60 | 169,00 | 169,00 | 167,28 | 527.221 |
| 08 abr 2024 | 169,20 | 173,20 | 166,20 | 172,40 | 170,65 | 181.011 |
| 05 abr 2024 | 177,20 | 177,20 | 165,20 | 171,40 | 169,66 | 339.912 |
| 04 abr 2024 | 160,80 | 175,69 | 160,80 | 173,00 | 171,24 | 556.103 |
| 03 abr 2024 | 173,40 | 176,20 | 172,00 | 174,60 | 172,83 | 528.086 |
| 02 abr 2024 | 172,00 | 178,60 | 172,00 | 174,60 | 172,83 | 569.428 |
| 28 mar 2024 | 174,80 | 178,20 | 172,80 | 176,80 | 175,00 | 558.157 |
| 27 mar 2024 | 177,00 | 179,80 | 174,40 | 174,40 | 172,63 | 1.104.680 |
| 26 mar 2024 | 178,00 | 179,40 | 176,60 | 178,60 | 176,79 | 794.365 |
| 25 mar 2024 | 175,00 | 177,80 | 175,00 | 176,40 | 174,61 | 1.247.009 |
| 22 mar 2024 | 174,80 | 178,20 | 174,80 | 177,40 | 175,60 | 756.607 |
| 21 mar 2024 | 176,40 | 178,60 | 175,20 | 178,20 | 176,39 | 1.112.131 |
| 20 mar 2024 | 174,00 | 176,20 | 169,78 | 175,00 | 173,22 | 578.881 |
| 19 mar 2024 | 174,60 | 175,80 | 172,60 | 175,00 | 173,22 | 4.970.529 |
| 18 mar 2024 | 172,80 | 176,00 | 171,00 | 175,00 | 173,22 | 239.970 |
| 15 mar 2024 | 176,40 | 180,60 | 175,20 | 176,20 | 174,41 | 1.619.999 |
| 14 mar 2024 | 171,80 | 177,40 | 171,80 | 176,80 | 175,00 | 657.674 |
| 13 mar 2024 | 173,00 | 175,20 | 171,80 | 174,20 | 172,43 | 867.766 |
| 12 mar 2024 | 170,60 | 173,00 | 169,00 | 173,00 | 171,24 | 1.153.244 |
| 11 mar 2024 | 166,00 | 170,80 | 166,00 | 170,20 | 168,47 | 981.095 |
| 08 mar 2024 | 165,80 | 167,80 | 165,40 | 167,80 | 166,10 | 837.630 |
| 07 mar 2024 | 162,00 | 168,40 | 157,40 | 166,60 | 164,91 | 2.024.762 |
| 06 mar 2024 | 162,60 | 165,00 | 161,60 | 163,60 | 161,94 | 1.013.277 |
| 05 mar 2024 | 160,40 | 162,60 | 160,00 | 162,40 | 160,75 | 593.536 |
| 04 mar 2024 | 167,60 | 167,60 | 156,19 | 161,60 | 159,96 | 1.210.028 |
| 01 mar 2024 | 155,80 | 162,20 | 155,60 | 159,60 | 157,98 | 619.581 |
| 29 feb 2024 | 162,00 | 162,00 | 158,00 | 158,00 | 156,40 | 609.651 |
| 28 feb 2024 | 160,00 | 162,60 | 158,20 | 159,00 | 157,39 | 290.612 |
| 27 feb 2024 | 159,00 | 162,40 | 159,00 | 162,00 | 160,35 | 472.044 |
| 26 feb 2024 | 162,40 | 162,40 | 159,80 | 159,80 | 158,18 | 307.952 |
| 23 feb 2024 | 156,00 | 162,60 | 156,00 | 161,80 | 160,16 | 397.847 |
| 22 feb 2024 | 165,00 | 165,00 | 161,00 | 161,00 | 159,36 | 305.575 |
| 21 feb 2024 | 161,80 | 162,40 | 158,40 | 162,00 | 160,35 | 428.508 |
| 20 feb 2024 | 159,60 | 160,80 | 159,00 | 159,60 | 157,98 | 144.312 |
| 19 feb 2024 | 156,20 | 164,80 | 156,20 | 161,40 | 159,76 | 359.101 |
| 16 feb 2024 | 158,00 | 161,20 | 157,80 | 157,80 | 156,20 | 839.586 |
| 15 feb 2024 | 159,80 | 159,80 | 158,20 | 159,80 | 158,18 | 206.712 |
| 14 feb 2024 | 159,00 | 161,60 | 157,40 | 157,40 | 155,80 | 761.267 |
| 13 feb 2024 | 160,00 | 160,00 | 156,40 | 157,60 | 156,00 | 367.139 |
| 12 feb 2024 | 158,40 | 163,60 | 157,40 | 159,40 | 157,78 | 387.661 |
| 09 feb 2024 | 159,20 | 165,40 | 155,20 | 157,60 | 156,00 | 3.791.103 |
| 08 feb 2024 | 161,00 | 167,20 | 159,60 | 160,20 | 158,57 | 1.121.444 |
| 07 feb 2024 | 160,40 | 163,24 | 159,75 | 160,20 | 158,57 | 698.493 |
| 06 feb 2024 | 160,40 | 165,80 | 158,00 | 161,40 | 159,76 | 358.810 |
| 05 feb 2024 | 160,80 | 166,20 | 158,20 | 159,20 | 157,58 | 972.362 |
| 02 feb 2024 | 161,00 | 161,40 | 157,00 | 159,80 | 158,18 | 282.449 |
| 01 feb 2024 | 156,80 | 160,60 | 146,80 | 155,20 | 153,62 | 1.109.486 |
| 31 ene 2024 | 165,60 | 165,60 | 154,60 | 157,80 | 156,20 | 1.467.467 |
| 30 ene 2024 | 158,60 | 159,80 | 157,00 | 158,00 | 156,40 | 276.539 |
| 29 ene 2024 | 163,00 | 163,00 | 156,20 | 158,00 | 156,40 | 925.955 |
| 26 ene 2024 | 159,00 | 160,80 | 153,80 | 158,80 | 157,19 | 615.223 |
| 25 ene 2024 | 156,00 | 158,80 | 148,47 | 155,00 | 153,43 | 2.934.997 |
| 24 ene 2024 | 169,20 | 170,00 | 158,20 | 159,60 | 157,98 | 3.966.154 |
| 23 ene 2024 | 168,00 | 173,00 | 168,00 | 171,00 | 169,26 | 2.504.266 |
| 22 ene 2024 | 169,00 | 173,60 | 169,00 | 172,20 | 170,45 | 347.592 |
| 19 ene 2024 | 172,20 | 173,60 | 170,40 | 173,00 | 171,24 | 703.238 |
| 18 ene 2024 | 169,40 | 173,60 | 166,60 | 172,40 | 170,65 | 1.177.549 |
| 17 ene 2024 | 176,80 | 176,80 | 168,20 | 169,60 | 167,88 | 1.794.064 |
| 16 ene 2024 | 171,60 | 173,60 | 171,20 | 172,60 | 170,85 | 944.631 |
| 15 ene 2024 | 172,20 | 175,40 | 171,00 | 171,60 | 169,86 | 1.273.820 |
| 12 ene 2024 | 172,40 | 175,40 | 171,20 | 172,40 | 170,65 | 294.840 |
| 11 ene 2024 | 174,60 | 175,80 | 171,80 | 171,80 | 170,06 | 311.990 |
| 10 ene 2024 | 174,00 | 176,80 | 173,80 | 174,60 | 172,83 | 888.229 |
| 09 ene 2024 | 174,80 | 176,20 | 171,00 | 172,40 | 170,65 | 5.743.542 |
| 08 ene 2024 | 172,00 | 175,00 | 165,80 | 172,00 | 170,25 | 3.101.091 |
| 05 ene 2024 | 176,00 | 176,40 | 174,80 | 176,00 | 174,21 | 157.993 |
| 04 ene 2024 | 177,60 | 177,80 | 172,60 | 176,80 | 175,00 | 1.366.497 |
| 03 ene 2024 | 177,20 | 178,20 | 175,40 | 176,60 | 174,81 | 1.420.859 |
| 02 ene 2024 | 169,60 | 180,60 | 169,60 | 178,80 | 176,98 | 661.938 |
| 29 dic 2023 | 177,60 | 180,80 | 177,00 | 177,60 | 175,80 | 137.322 |
| 28 dic 2023 | 178,00 | 181,20 | 176,99 | 180,00 | 178,17 | 240.325 |
| 27 dic 2023 | 177,60 | 180,60 | 171,40 | 180,40 | 178,57 | 308.286 |
| 22 dic 2023 | 177,60 | 180,20 | 177,40 | 178,20 | 176,39 | 152.585 |
| 21 dic 2023 | 180,60 | 181,37 | 177,60 | 179,20 | 177,38 | 418.347 |
| 20 dic 2023 | 181,20 | 181,80 | 177,00 | 180,00 | 178,17 | 569.517 |
| 19 dic 2023 | 183,00 | 183,00 | 174,20 | 177,00 | 175,20 | 246.415 |
| *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.