Mercados españoles cerrados
S&P 500
5.302,55 +55,87 (+1,06%) Nasdaq
16.741,61 +230,43 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,86 +0,48 (+0,58%) Bitcoin EUR
60.354,23 +3.851,14 (+6,82%)
Leverage Shares -1x Short Plug Power ETC (SPLE.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 02:51PM BST
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 3,0450 | 3,0450 | 2,9440 | 3,2343 | 3,2343 | 252 |
| 14 may 2024 | - | - | - | - | - | - |
| 13 may 2024 | 5,1266 | 5,1266 | 5,1266 | 5,1266 | 5,1266 | - |
| 10 may 2024 | 5,8928 | 5,8928 | 5,8928 | 5,8928 | 5,8928 | - |
| 09 may 2024 | 5,4814 | 5,4814 | 5,4814 | 5,4814 | 5,4814 | - |
| 08 may 2024 | 6,0926 | 6,0926 | 6,0926 | 6,0926 | 6,0926 | - |
| 07 may 2024 | 5,8307 | 5,8307 | 5,8307 | 5,8307 | 5,8307 | - |
| 03 may 2024 | 5,6246 | 5,6246 | 5,6246 | 5,6246 | 5,6246 | - |
| 02 may 2024 | 6,3896 | 6,3896 | 6,3896 | 6,3896 | 6,3896 | - |
| 01 may 2024 | 6,8417 | 6,8417 | 6,8417 | 6,8417 | 6,8417 | - |
| 30 abr 2024 | 6,8165 | 6,8165 | 6,8165 | 6,8165 | 6,8165 | - |
| 29 abr 2024 | 6,5733 | 6,5733 | 6,5733 | 6,5733 | 6,5733 | - |
| 26 abr 2024 | 6,5455 | 6,5455 | 6,5455 | 6,5455 | 6,5455 | - |
| 25 abr 2024 | 6,6301 | 6,6301 | 6,6301 | 6,6301 | 6,6301 | - |
| 24 abr 2024 | 6,5494 | 6,5494 | 6,5494 | 6,5494 | 6,5494 | - |
| 23 abr 2024 | 6,1294 | 6,1294 | 6,1294 | 6,1294 | 6,1294 | - |
| 22 abr 2024 | 6,3900 | 6,3900 | 6,3900 | 6,3900 | 6,3900 | - |
| 19 abr 2024 | 6,1989 | 6,1989 | 6,1989 | 6,1989 | 6,1989 | - |
| 18 abr 2024 | 5,8986 | 5,8986 | 5,8986 | 5,8986 | 5,8986 | - |
| 17 abr 2024 | 5,8573 | 5,8573 | 5,8573 | 5,8573 | 5,8573 | - |
| 16 abr 2024 | 5,9242 | 5,9242 | 5,9242 | 5,9242 | 5,9242 | - |
| 15 abr 2024 | 5,6312 | 5,6312 | 5,6312 | 5,6312 | 5,6312 | - |
| 12 abr 2024 | 5,5563 | 5,5563 | 5,5563 | 5,5563 | 5,5563 | - |
| 11 abr 2024 | 5,4296 | 5,4296 | 5,4296 | 5,4296 | 5,4296 | - |
| 10 abr 2024 | 5,2443 | 5,2443 | 5,2443 | 5,2443 | 5,2443 | - |
| 09 abr 2024 | 4,9718 | 4,9718 | 4,9718 | 4,9718 | 4,9718 | - |
| 08 abr 2024 | 5,1918 | 5,1918 | 5,1918 | 5,1918 | 5,1918 | - |
| 05 abr 2024 | 5,1639 | 5,1639 | 5,1639 | 5,1639 | 5,1639 | - |
| 04 abr 2024 | 5,1498 | 5,1498 | 5,1498 | 5,1498 | 5,1498 | - |
| 03 abr 2024 | 5,0274 | 5,0274 | 5,0274 | 5,0274 | 5,0274 | - |
| 02 abr 2024 | 5,1784 | 5,1784 | 5,1784 | 5,1784 | 5,1784 | - |
| 28 mar 2024 | 4,7639 | 4,7639 | 4,7639 | 4,7639 | 4,7639 | - |
| 27 mar 2024 | 4,7776 | 4,7776 | 4,7776 | 4,7776 | 4,7776 | - |
| 26 mar 2024 | 5,1134 | 5,1134 | 5,1134 | 5,1134 | 5,1134 | - |
| 25 mar 2024 | 4,9498 | 4,9498 | 4,9498 | 4,9498 | 4,9498 | - |
| 22 mar 2024 | 4,8352 | 4,8352 | 4,8352 | 4,8352 | 4,8352 | - |
| 21 mar 2024 | 4,6059 | 4,6059 | 4,6059 | 4,6059 | 4,6059 | - |
| 20 mar 2024 | 4,6999 | 4,6999 | 4,6999 | 4,6999 | 4,6999 | - |
| 19 mar 2024 | 5,1291 | 5,1291 | 5,1291 | 5,1291 | 5,1291 | - |
| 18 mar 2024 | 5,1302 | 5,1302 | 5,1302 | 5,1302 | 5,1302 | - |
| 15 mar 2024 | 5,0091 | 5,0091 | 5,0091 | 5,0091 | 5,0091 | - |
| 14 mar 2024 | 4,9940 | 4,9940 | 4,9940 | 4,9940 | 4,9940 | - |
| 13 mar 2024 | 4,9653 | 4,9653 | 4,9653 | 4,9653 | 4,9653 | - |
| 12 mar 2024 | 4,7267 | 4,7267 | 4,7267 | 4,7267 | 4,7267 | - |
| 11 mar 2024 | 4,5773 | 4,5773 | 4,5773 | 4,5773 | 4,5773 | - |
| 08 mar 2024 | 4,2026 | 4,2026 | 4,2026 | 4,2026 | 4,2026 | - |
| 07 mar 2024 | 4,3367 | 4,3367 | 4,3367 | 4,3367 | 4,3367 | - |
| 06 mar 2024 | 4,2113 | 4,2113 | 4,2113 | 4,2113 | 4,2113 | - |
| 05 mar 2024 | 4,7223 | 4,7223 | 4,7223 | 4,7223 | 4,7223 | - |
| 04 mar 2024 | 4,4584 | 4,4584 | 4,4584 | 4,4584 | 4,4584 | - |
| 01 mar 2024 | 4,4232 | 4,4232 | 4,4232 | 4,4232 | 4,4232 | - |
| 29 feb 2024 | 4,9295 | 4,9295 | 4,9295 | 4,9295 | 4,9295 | - |
| 28 feb 2024 | 5,0793 | 5,0793 | 5,0793 | 5,0793 | 5,0793 | - |
| 27 feb 2024 | 4,9141 | 4,9141 | 4,9141 | 4,9141 | 4,9141 | - |
| 26 feb 2024 | 5,9153 | 5,9153 | 5,9153 | 5,9153 | 5,9153 | - |
| 23 feb 2024 | 5,9749 | 5,9749 | 5,9749 | 5,9749 | 5,9749 | - |
| 22 feb 2024 | 5,7561 | 5,7561 | 5,7561 | 5,7561 | 5,7561 | - |
| 21 feb 2024 | 5,3297 | 5,3297 | 5,3297 | 5,3297 | 5,3297 | - |
| 20 feb 2024 | 4,9059 | 4,9059 | 4,9059 | 4,9059 | 4,9059 | - |
| 19 feb 2024 | 4,6391 | 4,6391 | 4,6391 | 4,6391 | 4,6391 | - |
| 16 feb 2024 | 4,6395 | 4,6395 | 4,6395 | 4,6395 | 4,6395 | - |
| 15 feb 2024 | 4,5722 | 4,5722 | 4,5722 | 4,5722 | 4,5722 | - |
| 14 feb 2024 | 4,3577 | 4,3577 | 4,3577 | 4,3577 | 4,3577 | - |
| 13 feb 2024 | 4,4226 | 4,4226 | 4,4226 | 4,4226 | 4,4226 | - |
| 12 feb 2024 | 4,0718 | 4,0718 | 4,0718 | 4,0718 | 4,0718 | - |
| 09 feb 2024 | 4,3147 | 4,3147 | 4,3147 | 4,3147 | 4,3147 | - |
| 08 feb 2024 | 4,4665 | 4,4665 | 4,4665 | 4,4665 | 4,4665 | - |
| 07 feb 2024 | 4,4372 | 4,4372 | 4,4372 | 4,4372 | 4,4372 | - |
| 06 feb 2024 | 4,2043 | 4,2043 | 4,2043 | 4,2043 | 4,2043 | - |
| 05 feb 2024 | 4,3555 | 4,3555 | 4,3555 | 4,3555 | 4,3555 | - |
| 02 feb 2024 | 4,0816 | 4,0816 | 4,0816 | 4,0816 | 4,0816 | - |
| 01 feb 2024 | 4,0477 | 4,0477 | 4,0477 | 4,0477 | 4,0477 | - |
| 31 ene 2024 | 4,2909 | 4,2909 | 4,2909 | 4,2909 | 4,2909 | - |
| 30 ene 2024 | 5,3242 | 5,3242 | 5,3242 | 5,3242 | 5,3242 | - |
| 29 ene 2024 | 5,2418 | 5,2418 | 5,2418 | 5,2418 | 5,2418 | - |
| 26 ene 2024 | 5,9328 | 5,9328 | 5,9328 | 5,9328 | 5,9328 | - |
| 25 ene 2024 | 5,9359 | 5,9359 | 5,9359 | 5,9359 | 5,9359 | - |
| 24 ene 2024 | 5,8119 | 5,8119 | 5,8119 | 5,8119 | 5,8119 | - |
| 23 ene 2024 | 5,4572 | 5,4572 | 5,4572 | 5,4572 | 5,4572 | - |
| 22 ene 2024 | 7,9412 | 7,9412 | 7,9412 | 7,9412 | 7,9412 | - |
| 19 ene 2024 | 8,4540 | 8,4540 | 8,4540 | 8,4540 | 8,4540 | - |
| 18 ene 2024 | 9,4859 | 9,4859 | 9,4859 | 9,4859 | 9,4859 | - |
| 17 ene 2024 | 8,5293 | 8,5293 | 8,5293 | 8,5293 | 8,5293 | - |
| 16 ene 2024 | 7,7613 | 7,7613 | 7,7613 | 7,7613 | 7,7613 | - |
| 15 ene 2024 | 6,9594 | 6,9594 | 6,9594 | 6,9594 | 6,9594 | - |
| 12 ene 2024 | 6,9573 | 6,9573 | 6,9573 | 6,9573 | 6,9573 | - |
| 11 ene 2024 | 6,4735 | 6,4735 | 6,4735 | 6,4735 | 6,4735 | - |
| 10 ene 2024 | 6,0009 | 6,0009 | 6,0009 | 6,0009 | 6,0009 | - |
| 09 ene 2024 | 5,7827 | 5,7827 | 5,7827 | 5,7827 | 5,7827 | - |
| 08 ene 2024 | 5,5908 | 5,5908 | 5,5908 | 5,5908 | 5,5908 | - |
| 05 ene 2024 | 5,7248 | 5,7248 | 5,7248 | 5,7248 | 5,7248 | - |
| 04 ene 2024 | 5,6719 | 5,6719 | 5,6719 | 5,6719 | 5,6719 | - |
| 03 ene 2024 | 5,5579 | 5,5579 | 5,5579 | 5,5579 | 5,5579 | - |
| 02 ene 2024 | 5,3162 | 5,3162 | 5,3162 | 5,3162 | 5,3162 | - |
| 29 dic 2023 | 5,4231 | 5,4231 | 5,4231 | 5,4231 | 5,4231 | - |
| 28 dic 2023 | 5,1925 | 5,1925 | 5,1925 | 5,1925 | 5,1925 | - |
| 27 dic 2023 | 5,1922 | 5,1922 | 5,1922 | 5,1922 | 5,1922 | - |
| 22 dic 2023 | 5,4310 | 5,4310 | 5,4310 | 5,4310 | 5,4310 | - |
| 21 dic 2023 | 5,5711 | 5,5711 | 5,5711 | 5,5711 | 5,5711 | - |
| 20 dic 2023 | 5,9300 | 5,9300 | 5,9300 | 5,9300 | 5,9300 | - |
| *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.