Mercados españoles cerrados
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,51 (+0,27%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0785 +0,0034 (+0,31%) Petróleo Brent
84,21 +0,63 (+0,75%) Bitcoin EUR
57.905,10 +233,78 (+0,41%)
Star Energy Group Plc (STAR.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 04:20PM BST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 10,05 | 10,40 | 9,50 | 9,45 | 9,45 | 796.738 |
| 08 may 2024 | 10,80 | 11,00 | 10,00 | 10,50 | 10,50 | 749.339 |
| 07 may 2024 | 11,05 | 11,95 | 10,60 | 11,10 | 11,10 | 452.737 |
| 03 may 2024 | 11,50 | 11,80 | 11,05 | 11,50 | 11,50 | 108.890 |
| 02 may 2024 | 11,65 | 12,00 | 11,05 | 11,52 | 11,52 | 310.263 |
| 01 may 2024 | 11,75 | 12,45 | 11,70 | 11,77 | 11,77 | 521.001 |
| 30 abr 2024 | 11,95 | 12,45 | 11,95 | 12,00 | 12,00 | 242.192 |
| 29 abr 2024 | 12,45 | 12,50 | 11,95 | 12,23 | 12,23 | 744.909 |
| 26 abr 2024 | 12,09 | 12,20 | 11,93 | 12,10 | 12,10 | 178.432 |
| 25 abr 2024 | 11,75 | 12,50 | 11,26 | 12,07 | 12,07 | 3.314.199 |
| 24 abr 2024 | 11,80 | 11,80 | 10,70 | 11,52 | 11,52 | 456.617 |
| 23 abr 2024 | 11,78 | 11,80 | 11,32 | 11,45 | 11,45 | 981.203 |
| 22 abr 2024 | 11,45 | 11,80 | 11,11 | 11,65 | 11,65 | 2.319.404 |
| 19 abr 2024 | 11,02 | 11,65 | 11,00 | 11,18 | 11,18 | 47.583 |
| 18 abr 2024 | 11,80 | 11,80 | 11,29 | 11,43 | 11,43 | 219.384 |
| 17 abr 2024 | 10,50 | 11,75 | 10,50 | 11,18 | 11,18 | 451.099 |
| 16 abr 2024 | 11,50 | 11,75 | 11,25 | 11,63 | 11,63 | 344.717 |
| 15 abr 2024 | 11,80 | 11,80 | 10,50 | 11,40 | 11,40 | 328.521 |
| 12 abr 2024 | 11,30 | 12,45 | 10,10 | 11,43 | 11,43 | 1.753.897 |
| 11 abr 2024 | 10,31 | 10,95 | 10,31 | 10,82 | 10,82 | 459.927 |
| 10 abr 2024 | 10,05 | 10,95 | 10,05 | 10,50 | 10,50 | 291.464 |
| 09 abr 2024 | 11,00 | 11,00 | 10,10 | 10,38 | 10,38 | 922.373 |
| 08 abr 2024 | 9,98 | 11,00 | 9,50 | 10,50 | 10,50 | 2.633.500 |
| 05 abr 2024 | 10,00 | 10,00 | 9,02 | 9,51 | 9,51 | 147.929 |
| 04 abr 2024 | 9,94 | 10,00 | 9,35 | 9,66 | 9,66 | 1.135.905 |
| 03 abr 2024 | 10,25 | 10,90 | 9,79 | 9,89 | 9,89 | 342.644 |
| 02 abr 2024 | 10,65 | 10,88 | 10,00 | 10,50 | 10,50 | 1.625.946 |
| 28 mar 2024 | 10,98 | 11,00 | 9,35 | 9,86 | 9,86 | 986.968 |
| 27 mar 2024 | 9,00 | 10,98 | 8,19 | 10,59 | 10,59 | 2.527.121 |
| 26 mar 2024 | 8,84 | 9,00 | 8,25 | 8,70 | 8,70 | 409.653 |
| 25 mar 2024 | 8,90 | 8,90 | 8,16 | 8,65 | 8,65 | 725.380 |
| 22 mar 2024 | 8,50 | 8,50 | 7,58 | 8,10 | 8,10 | 489.616 |
| 21 mar 2024 | 7,75 | 9,00 | 7,51 | 8,35 | 8,35 | 1.300.884 |
| 20 mar 2024 | 7,50 | 7,75 | 7,34 | 7,60 | 7,60 | 415.775 |
| 19 mar 2024 | 7,82 | 7,82 | 7,54 | 7,71 | 7,71 | 23.715 |
| 18 mar 2024 | 7,90 | 7,90 | 7,52 | 7,72 | 7,72 | 252.731 |
| 15 mar 2024 | 7,89 | 8,40 | 7,59 | 7,85 | 7,85 | 549.930 |
| 14 mar 2024 | 7,70 | 7,93 | 7,70 | 7,80 | 7,80 | 110.544 |
| 13 mar 2024 | 7,99 | 8,00 | 7,66 | 7,84 | 7,84 | 707.156 |
| 12 mar 2024 | 7,90 | 8,04 | 7,61 | 7,99 | 7,99 | 713.184 |
| 11 mar 2024 | 7,70 | 8,46 | 7,50 | 8,07 | 8,07 | 914.807 |
| 08 mar 2024 | 7,79 | 7,80 | 7,50 | 7,64 | 7,64 | 502.045 |
| 07 mar 2024 | 7,89 | 7,89 | 7,52 | 7,69 | 7,69 | 509.692 |
| 06 mar 2024 | 7,59 | 8,23 | 7,57 | 7,92 | 7,92 | 1.040.792 |
| 05 mar 2024 | 7,51 | 7,92 | 7,51 | 7,70 | 7,70 | 261.006 |
| 04 mar 2024 | 7,61 | 7,99 | 7,61 | 7,76 | 7,76 | 252.489 |
| 01 mar 2024 | 7,17 | 8,32 | 7,17 | 7,80 | 7,80 | 2.886.728 |
| 29 feb 2024 | 7,12 | 8,21 | 7,12 | 7,96 | 7,96 | 895.960 |
| 28 feb 2024 | 7,50 | 7,88 | 7,50 | 7,72 | 7,72 | 823.881 |
| 27 feb 2024 | 7,20 | 8,17 | 7,20 | 7,44 | 7,44 | 2.704.608 |
| 26 feb 2024 | 7,50 | 7,62 | 7,50 | 7,50 | 7,50 | 83.446 |
| 23 feb 2024 | 7,75 | 7,75 | 7,21 | 7,47 | 7,47 | 640.386 |
| 22 feb 2024 | 7,74 | 7,74 | 7,31 | 7,39 | 7,39 | 92.477 |
| 21 feb 2024 | 7,75 | 7,75 | 7,20 | 7,55 | 7,55 | 73.692 |
| 20 feb 2024 | 7,20 | 7,75 | 7,20 | 7,48 | 7,48 | 197.276 |
| 19 feb 2024 | 7,40 | 7,69 | 7,40 | 7,48 | 7,48 | 18.703 |
| 16 feb 2024 | 7,75 | 7,75 | 7,27 | 7,47 | 7,47 | 72.456 |
| 15 feb 2024 | 7,35 | 7,74 | 7,35 | 7,51 | 7,51 | 191.327 |
| 14 feb 2024 | 7,64 | 7,75 | 7,40 | 7,51 | 7,51 | 193.113 |
| 13 feb 2024 | 7,51 | 7,95 | 7,27 | 7,53 | 7,53 | 794.134 |
| 12 feb 2024 | 8,00 | 8,47 | 7,50 | 7,78 | 7,78 | 1.743.506 |
| 09 feb 2024 | 7,34 | 7,98 | 7,34 | 7,64 | 7,64 | 46.502 |
| 08 feb 2024 | 7,50 | 7,99 | 7,27 | 7,75 | 7,75 | 889.603 |
| 07 feb 2024 | 7,59 | 8,00 | 7,26 | 7,47 | 7,47 | 776.962 |
| 06 feb 2024 | 8,47 | 8,47 | 7,61 | 7,78 | 7,78 | 1.614.278 |
| 05 feb 2024 | 8,20 | 9,50 | 8,20 | 8,36 | 8,36 | 333.791 |
| 02 feb 2024 | 8,97 | 8,97 | 8,01 | 8,26 | 8,26 | 266.475 |
| 01 feb 2024 | 8,49 | 8,95 | 8,25 | 8,60 | 8,60 | 287.579 |
| 31 ene 2024 | 8,51 | 8,81 | 8,01 | 8,26 | 8,26 | 502.260 |
| 30 ene 2024 | 8,99 | 9,49 | 8,68 | 9,01 | 9,01 | 460.589 |
| 29 ene 2024 | 8,50 | 9,00 | 8,50 | 8,87 | 8,87 | 638.974 |
| 26 ene 2024 | 8,99 | 9,25 | 8,68 | 8,76 | 8,76 | 482.299 |
| 25 ene 2024 | 8,99 | 9,08 | 8,62 | 8,75 | 8,75 | 292.320 |
| 24 ene 2024 | 9,00 | 9,10 | 8,82 | 9,04 | 9,04 | 778.354 |
| 23 ene 2024 | 8,75 | 9,15 | 8,68 | 8,75 | 8,75 | 178.693 |
| 22 ene 2024 | 9,05 | 9,05 | 8,50 | 8,74 | 8,74 | 334.028 |
| 19 ene 2024 | 9,02 | 10,00 | 8,60 | 9,06 | 9,06 | 782.752 |
| 18 ene 2024 | 9,48 | 9,67 | 9,02 | 9,59 | 9,59 | 691.517 |
| 17 ene 2024 | 8,79 | 9,72 | 8,27 | 9,51 | 9,51 | 1.412.271 |
| 16 ene 2024 | 8,24 | 8,99 | 8,24 | 8,61 | 8,61 | 82.211 |
| 15 ene 2024 | 8,99 | 8,99 | 8,40 | 8,69 | 8,69 | 88.726 |
| 12 ene 2024 | 8,99 | 8,99 | 8,24 | 8,61 | 8,61 | 37.395 |
| 11 ene 2024 | 9,00 | 9,00 | 8,50 | 8,74 | 8,74 | 12.299 |
| 10 ene 2024 | 8,99 | 8,99 | 8,51 | 8,74 | 8,74 | 51.020 |
| 09 ene 2024 | 8,95 | 9,49 | 8,50 | 9,00 | 9,00 | 174.761 |
| 08 ene 2024 | 8,82 | 9,08 | 8,51 | 8,76 | 8,76 | 45.633 |
| 05 ene 2024 | 9,11 | 9,60 | 8,80 | 9,15 | 9,15 | 324.954 |
| 04 ene 2024 | 9,02 | 10,00 | 8,95 | 9,50 | 9,50 | 487.940 |
| 03 ene 2024 | 10,12 | 10,12 | 9,15 | 9,89 | 9,89 | 501.189 |
| 02 ene 2024 | 9,00 | 10,50 | 9,00 | 9,87 | 9,87 | 222.159 |
| 29 dic 2023 | 9,02 | 9,90 | 9,02 | 9,51 | 9,51 | 114.191 |
| 28 dic 2023 | 9,35 | 10,50 | 9,00 | 9,65 | 9,65 | 258.059 |
| 27 dic 2023 | 10,50 | 10,50 | 9,00 | 9,91 | 9,91 | 168.367 |
| 22 dic 2023 | 9,90 | 10,98 | 9,53 | 10,14 | 10,14 | 428.509 |
| 21 dic 2023 | 9,50 | 10,12 | 8,82 | 9,61 | 9,61 | 817.239 |
| 20 dic 2023 | 8,72 | 8,95 | 8,20 | 8,60 | 8,60 | 706.933 |
| 19 dic 2023 | 8,00 | 9,00 | 7,80 | 8,51 | 8,51 | 3.192.244 |
| 18 dic 2023 | 7,60 | 8,50 | 7,60 | 7,90 | 7,90 | 402.681 |
| 15 dic 2023 | 7,95 | 8,49 | 7,55 | 8,02 | 8,02 | 69.879 |
| 14 dic 2023 | 7,61 | 8,49 | 7,55 | 7,93 | 7,93 | 213.841 |
| *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.