Mercados españoles cerrados en 5 hrs 7 min
IBEX 35
11.105,50 -13,40 (-0,12%) Euro Stoxx 50
4.943,05 +7,08 (+0,14%) Dólar/Euro
1,0685 -0,0031 (-0,29%) Petróleo Brent
85,66 +0,65 (+0,76%) Oro
2.325,20 -5,60 (-0,24%) Bitcoin EUR
57.329,11 -35,39 (-0,06%)
Tirupati Graphite plc (TGR.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
A partir del 10:51AM BST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 4,6250 | 4,6250 | 4,6100 | 4,6250 | 4,6250 | 30.311 |
| 25 jun 2024 | 4,7500 | 5,0000 | 4,5000 | 4,7500 | 4,7500 | 76.248 |
| 24 jun 2024 | 4,7500 | 4,6000 | 4,6000 | 4,7500 | 4,7500 | 31.510 |
| 21 jun 2024 | 4,7500 | 5,0000 | 4,5500 | 4,7500 | 4,7500 | 251.438 |
| 20 jun 2024 | 4,7500 | 5,0000 | 4,5000 | 4,7500 | 4,7500 | 179.065 |
| 19 jun 2024 | 4,8500 | 5,0000 | 4,5000 | 4,7500 | 4,7500 | 287.885 |
| 18 jun 2024 | 5,0500 | 5,3000 | 4,5000 | 4,8500 | 4,8500 | 40.903 |
| 17 jun 2024 | 5,1500 | 5,3000 | 5,0000 | 5,0500 | 5,0500 | 246.286 |
| 14 jun 2024 | 5,1500 | 5,3000 | 5,0000 | 5,1500 | 5,1500 | 130.000 |
| 13 jun 2024 | 5,2500 | 5,4000 | 5,0000 | 5,1500 | 5,1500 | 525.777 |
| 12 jun 2024 | 4,7500 | 5,5000 | 4,7000 | 5,2500 | 5,2500 | 1.157.176 |
| 11 jun 2024 | 6,1500 | 6,3000 | 4,7500 | 4,8000 | 4,8000 | 1.428.701 |
| 10 jun 2024 | 6,2500 | 6,5000 | 6,0000 | 6,1500 | 6,1500 | 380.944 |
| 07 jun 2024 | 6,2500 | 6,7500 | 6,0000 | 6,2500 | 6,2500 | 350.874 |
| 06 jun 2024 | 6,0000 | 6,5000 | 5,5000 | 6,2500 | 6,2500 | 562.357 |
| 05 jun 2024 | 6,2500 | 6,5000 | 5,8000 | 6,0000 | 6,0000 | 427.996 |
| 04 jun 2024 | 7,5000 | 8,0000 | 6,0000 | 6,2000 | 6,2000 | 1.576.939 |
| 03 jun 2024 | 7,5000 | 8,0000 | 7,1440 | 7,5000 | 7,5000 | 163.038 |
| 31 may 2024 | 6,7500 | 8,0000 | 6,5000 | 7,5000 | 7,5000 | 837.943 |
| 30 may 2024 | 7,2500 | 7,5000 | 6,5000 | 6,7500 | 6,7500 | 198.591 |
| 29 may 2024 | 6,2500 | 8,0000 | 6,0000 | 7,2500 | 7,2500 | 1.888.554 |
| 28 may 2024 | 7,5000 | 8,0000 | 5,6000 | 6,4000 | 6,4000 | 1.682.329 |
| 24 may 2024 | 6,7500 | 8,0000 | 6,5000 | 7,5000 | 7,5000 | 1.960.755 |
| 23 may 2024 | 5,2500 | 7,5000 | 5,0000 | 6,7500 | 6,7500 | 2.167.483 |
| 22 may 2024 | 5,2500 | 5,6200 | 5,0000 | 5,2500 | 5,2500 | 227.871 |
| 21 may 2024 | 5,1000 | 5,5000 | 5,0000 | 5,5000 | 5,5000 | 855.295 |
| 20 may 2024 | 4,9000 | 5,5000 | 4,8000 | 5,1000 | 5,1000 | 710.134 |
| 17 may 2024 | 3,7500 | 5,0000 | 3,6200 | 4,9000 | 4,9000 | 1.247.619 |
| 16 may 2024 | 4,0000 | 4,0000 | 3,5000 | 3,7200 | 3,7200 | 884.613 |
| 15 may 2024 | 4,2500 | 4,5000 | 3,8400 | 4,0200 | 4,0200 | 1.526.109 |
| 14 may 2024 | 4,5000 | 4,6750 | 4,0000 | 4,2000 | 4,2000 | 854.800 |
| 13 may 2024 | 4,5000 | 5,0000 | 4,0000 | 4,5000 | 4,5000 | 889.909 |
| 10 may 2024 | 5,0000 | 5,0400 | 4,0000 | 4,5000 | 4,5000 | 3.743.492 |
| 09 may 2024 | 5,2500 | 5,5000 | 5,3600 | 5,2500 | 5,2500 | 64.777 |
| 08 may 2024 | 5,0000 | 5,5000 | 4,8300 | 5,2500 | 5,2500 | 487.290 |
| 07 may 2024 | 5,2500 | 5,5000 | 4,5500 | 5,3600 | 5,3600 | 583.081 |
| 03 may 2024 | 5,2500 | 5,5000 | 5,0000 | 5,2500 | 5,2500 | 15.499 |
| 02 may 2024 | 5,2500 | 5,2140 | 5,0000 | 5,2500 | 5,2500 | 15.805 |
| 01 may 2024 | 5,2500 | 5,5000 | 4,8500 | 5,2500 | 5,2500 | 203.904 |
| 30 abr 2024 | 5,2500 | 5,5000 | 5,1250 | 5,2500 | 5,2500 | 72.817 |
| 29 abr 2024 | 5,2500 | 5,5000 | 5,0000 | 5,2500 | 5,2500 | 112.439 |
| 26 abr 2024 | 5,7500 | 6,0000 | 5,1200 | 5,5000 | 5,5000 | 525.408 |
| 25 abr 2024 | 5,7500 | 6,3750 | 6,0000 | 5,7500 | 5,7500 | 437.626 |
| 24 abr 2024 | 5,7500 | 6,2500 | 5,5000 | 5,7500 | 5,7500 | 596.613 |
| 23 abr 2024 | 5,7500 | 6,0000 | 5,6000 | 5,6000 | 5,6000 | 113.898 |
| 22 abr 2024 | 5,7500 | 6,0000 | 5,7650 | 5,7500 | 5,7500 | 112.445 |
| 19 abr 2024 | 5,7500 | 6,0000 | 5,5000 | 5,7500 | 5,7500 | 22.174 |
| 18 abr 2024 | 5,7500 | 5,9450 | 5,7500 | 5,7500 | 5,7500 | 29.390 |
| 17 abr 2024 | 5,7500 | 5,8750 | 5,7340 | 5,7500 | 5,7500 | 96.685 |
| 16 abr 2024 | 5,7500 | 6,0000 | 5,6580 | 5,7500 | 5,7500 | 94.233 |
| 15 abr 2024 | 5,7500 | 6,0000 | 5,6260 | 5,7500 | 5,7500 | 175.532 |
| 12 abr 2024 | 5,7500 | 6,0000 | 5,6260 | 5,7500 | 5,7500 | 127.619 |
| 11 abr 2024 | 5,7500 | 6,0000 | 5,6200 | 5,7500 | 5,7500 | 95.015 |
| 10 abr 2024 | 5,7500 | 6,0000 | 5,6200 | 5,7500 | 5,7500 | 107.996 |
| 09 abr 2024 | 5,8500 | 6,0000 | 5,5000 | 5,7500 | 5,7500 | 346.696 |
| 08 abr 2024 | 5,9000 | 6,0000 | 5,7550 | 5,8500 | 5,8500 | 462.040 |
| 05 abr 2024 | 5,7500 | 6,0000 | 5,8000 | 5,9000 | 5,9000 | 601.432 |
| 04 abr 2024 | 5,7500 | 6,0000 | 5,5000 | 5,7500 | 5,7500 | 142.124 |
| 03 abr 2024 | 5,6000 | 6,0420 | 5,5000 | 5,8000 | 5,8000 | 251.808 |
| 02 abr 2024 | 5,4000 | 5,9000 | 5,0000 | 5,6000 | 5,6000 | 223.772 |
| 28 mar 2024 | 5,2500 | 5,8000 | 5,2000 | 5,4000 | 5,4000 | 461.987 |
| 27 mar 2024 | 5,4000 | 5,6000 | 5,1500 | 5,2000 | 5,2000 | 246.347 |
| 26 mar 2024 | 5,8500 | 5,8150 | 5,2500 | 5,4000 | 5,4000 | 878.306 |
| 25 mar 2024 | 6,2500 | 6,5000 | 5,5540 | 5,9000 | 5,9000 | 590.533 |
| 22 mar 2024 | 6,5000 | 6,5000 | 5,8000 | 6,2500 | 6,2500 | 1.082.280 |
| 21 mar 2024 | 6,0000 | 7,0000 | 6,0000 | 6,4800 | 6,4800 | 1.838.408 |
| 20 mar 2024 | 4,9000 | 6,5000 | 4,8000 | 6,2000 | 6,2000 | 4.096.716 |
| 19 mar 2024 | 4,8500 | 5,0000 | 4,6880 | 4,9000 | 4,9000 | 1.620.889 |
| 18 mar 2024 | 4,7500 | 5,5000 | 4,6350 | 4,8500 | 4,8500 | 5.237.836 |
| 15 mar 2024 | 4,6500 | 4,6350 | 4,5000 | 4,6500 | 4,6500 | 93.923 |
| 14 mar 2024 | 4,8000 | 4,8000 | 4,5000 | 4,6500 | 4,6500 | 280.188 |
| 13 mar 2024 | 4,9500 | 5,0000 | 4,7000 | 4,8000 | 4,8000 | 299.497 |
| 12 mar 2024 | 5,1000 | 5,2000 | 4,7450 | 4,9500 | 4,9500 | 907.935 |
| 11 mar 2024 | 5,1500 | 5,5000 | 5,0000 | 5,1000 | 5,1000 | 440.537 |
| 08 mar 2024 | 5,4500 | 5,5000 | 5,0000 | 5,1500 | 5,1500 | 895.924 |
| 07 mar 2024 | 6,2500 | 6,5000 | 5,0000 | 5,4500 | 5,4500 | 7.104.777 |
| 06 mar 2024 | 6,1500 | 6,3000 | 6,0000 | 6,1500 | 6,1500 | 87.372 |
| 05 mar 2024 | 6,2000 | 6,3000 | 6,0050 | 6,1500 | 6,1500 | 170.104 |
| 04 mar 2024 | 6,2500 | 6,5000 | 6,0000 | 6,2000 | 6,2000 | 496.413 |
| 01 mar 2024 | 7,7500 | 8,0000 | 6,0000 | 6,2500 | 6,2500 | 3.406.265 |
| 29 feb 2024 | 8,5000 | 9,0000 | 7,5500 | 7,8000 | 7,8000 | 618.103 |
| 28 feb 2024 | 8,7500 | 8,7490 | 8,0000 | 8,5000 | 8,5000 | 204.580 |
| 27 feb 2024 | 8,7500 | 9,0000 | 8,5000 | 8,7500 | 8,7500 | 1.637.257 |
| 26 feb 2024 | 9,2500 | 9,0740 | 8,5000 | 8,7500 | 8,7500 | 340.866 |
| 23 feb 2024 | 9,2500 | 9,5000 | 8,7500 | 9,2500 | 9,2500 | 86.161 |
| 22 feb 2024 | 9,2500 | 9,5000 | 9,0000 | 9,2500 | 9,2500 | 15.820 |
| 21 feb 2024 | 9,2500 | 9,5000 | 9,0000 | 9,2500 | 9,2500 | 23.244 |
| 20 feb 2024 | 9,2500 | 9,5000 | 9,0000 | 9,2500 | 9,2500 | 22.263 |
| 19 feb 2024 | 9,2500 | 9,5000 | 9,0000 | 9,2500 | 9,2500 | 1.920.915 |
| 16 feb 2024 | 9,2500 | 9,2800 | 9,0000 | 9,2500 | 9,2500 | 471.313 |
| 15 feb 2024 | 9,2500 | 9,4000 | 9,1000 | 9,2500 | 9,2500 | 430.231 |
| 14 feb 2024 | 9,2500 | 9,5000 | 9,0000 | 9,1000 | 9,1000 | 170.102 |
| 13 feb 2024 | 9,2500 | 9,5000 | 9,0000 | 9,2500 | 9,2500 | 99.372 |
| 12 feb 2024 | 9,5000 | 9,5000 | 9,0000 | 9,2500 | 9,2500 | 2.166.343 |
| 09 feb 2024 | 9,7500 | 10,0000 | 9,0000 | 9,5000 | 9,5000 | 156.237 |
| 08 feb 2024 | 9,7500 | 10,0000 | 9,5000 | 9,7500 | 9,7500 | 97.985 |
| 07 feb 2024 | 9,7500 | 10,0000 | 9,5000 | 9,7500 | 9,7500 | 83.852 |
| 06 feb 2024 | 10,0000 | 10,5000 | 9,5000 | 9,7500 | 9,7500 | 189.256 |
| 05 feb 2024 | 10,0000 | 10,0800 | 9,6200 | 10,0000 | 10,0000 | 205.886 |
| 02 feb 2024 | 10,0000 | 10,5000 | 9,5000 | 10,0000 | 10,0000 | 57.367 |
| *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.